Central Depository Services (India) Limited (NSE:CDSL)
India · Delayed Price · Currency is INR 1,232.00
+14.60 (1.20%)
May 26, 2026, 3:30 PM IST
NSE:CDSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,216.00 | 1,232.40 | 1,212.90 | 1,226.30 | 1,226.30 | 0.73% | 1,592,677 |
| May 25, 2026 | 1,224.00 | 1,224.00 | 1,212.90 | 1,217.40 | 1,217.40 | 1.10% | 1,199,970 |
| May 22, 2026 | 1,204.00 | 1,209.80 | 1,197.00 | 1,204.10 | 1,204.10 | 0.36% | 1,176,424 |
| May 21, 2026 | 1,228.00 | 1,234.30 | 1,196.00 | 1,199.80 | 1,199.80 | -2.03% | 2,489,809 |
| May 20, 2026 | 1,200.00 | 1,229.00 | 1,192.00 | 1,224.60 | 1,224.60 | 1.25% | 1,750,026 |
| May 19, 2026 | 1,187.00 | 1,215.90 | 1,185.30 | 1,209.50 | 1,209.50 | 2.14% | 1,653,732 |
| May 18, 2026 | 1,174.00 | 1,187.70 | 1,152.70 | 1,184.20 | 1,184.20 | -0.21% | 1,892,291 |
| May 15, 2026 | 1,205.00 | 1,206.90 | 1,185.00 | 1,186.70 | 1,186.70 | -1.00% | 1,401,730 |
| May 14, 2026 | 1,192.10 | 1,206.50 | 1,172.00 | 1,198.70 | 1,198.70 | 1.05% | 2,705,051 |
| May 13, 2026 | 1,180.50 | 1,211.00 | 1,178.00 | 1,186.20 | 1,186.20 | 0.32% | 2,650,766 |
| May 12, 2026 | 1,216.00 | 1,225.00 | 1,180.00 | 1,182.40 | 1,182.40 | -3.62% | 2,520,735 |
| May 11, 2026 | 1,253.70 | 1,254.00 | 1,224.30 | 1,226.80 | 1,226.80 | -2.58% | 2,274,941 |
| May 8, 2026 | 1,270.00 | 1,274.40 | 1,250.20 | 1,259.30 | 1,259.30 | -0.83% | 2,883,848 |
| May 7, 2026 | 1,291.00 | 1,291.00 | 1,267.10 | 1,269.80 | 1,269.80 | -1.01% | 1,958,453 |
| May 6, 2026 | 1,269.00 | 1,288.80 | 1,256.10 | 1,282.80 | 1,282.80 | 2.24% | 3,364,296 |
| May 5, 2026 | 1,230.00 | 1,262.80 | 1,222.10 | 1,254.70 | 1,254.70 | 1.32% | 2,522,931 |
| May 4, 2026 | 1,256.20 | 1,259.90 | 1,226.10 | 1,238.30 | 1,238.30 | -2.65% | 4,740,623 |
| Apr 30, 2026 | 1,298.00 | 1,298.70 | 1,268.50 | 1,272.00 | 1,272.00 | -2.63% | 2,429,730 |
| Apr 29, 2026 | 1,331.00 | 1,345.50 | 1,300.20 | 1,306.40 | 1,306.40 | -1.37% | 1,876,708 |
| Apr 28, 2026 | 1,324.10 | 1,332.60 | 1,318.00 | 1,324.60 | 1,324.60 | 0.04% | 1,238,028 |
| Apr 27, 2026 | 1,315.00 | 1,331.10 | 1,314.50 | 1,324.10 | 1,324.10 | 0.86% | 1,084,591 |
| Apr 24, 2026 | 1,323.60 | 1,335.90 | 1,304.20 | 1,312.80 | 1,312.80 | -0.82% | 1,395,501 |
| Apr 23, 2026 | 1,317.00 | 1,335.00 | 1,312.60 | 1,323.60 | 1,323.60 | 0.18% | 1,334,615 |
| Apr 22, 2026 | 1,360.00 | 1,367.20 | 1,316.10 | 1,321.20 | 1,321.20 | -3.04% | 3,311,575 |
| Apr 21, 2026 | 1,370.00 | 1,375.50 | 1,355.00 | 1,362.60 | 1,362.60 | -0.56% | 1,643,169 |
| Apr 20, 2026 | 1,394.00 | 1,401.10 | 1,366.10 | 1,370.30 | 1,370.30 | -1.64% | 2,430,970 |
| Apr 17, 2026 | 1,370.00 | 1,399.90 | 1,367.00 | 1,393.20 | 1,393.20 | 1.86% | 2,418,769 |
| Apr 16, 2026 | 1,353.70 | 1,373.90 | 1,345.00 | 1,367.80 | 1,367.80 | 2.09% | 2,375,688 |
| Apr 15, 2026 | 1,323.00 | 1,352.00 | 1,318.10 | 1,339.80 | 1,339.80 | 3.81% | 2,943,754 |
| Apr 13, 2026 | 1,265.30 | 1,306.00 | 1,255.10 | 1,290.60 | 1,290.60 | -0.98% | 2,222,592 |
| Apr 10, 2026 | 1,290.00 | 1,309.00 | 1,286.80 | 1,303.40 | 1,303.40 | 1.88% | 2,534,434 |
| Apr 9, 2026 | 1,285.70 | 1,297.40 | 1,261.20 | 1,279.30 | 1,279.30 | -0.63% | 2,724,972 |
| Apr 8, 2026 | 1,268.30 | 1,292.00 | 1,249.60 | 1,287.40 | 1,287.40 | 6.97% | 4,449,476 |
| Apr 7, 2026 | 1,200.00 | 1,206.00 | 1,184.60 | 1,203.50 | 1,203.50 | -0.15% | 1,790,857 |
| Apr 6, 2026 | 1,186.30 | 1,209.90 | 1,160.50 | 1,205.30 | 1,205.30 | 1.60% | 2,144,856 |
| Apr 2, 2026 | 1,155.00 | 1,191.00 | 1,136.10 | 1,186.30 | 1,186.30 | 0.30% | 2,020,485 |
| Apr 1, 2026 | 1,158.50 | 1,195.90 | 1,154.60 | 1,182.80 | 1,182.80 | 5.66% | 2,151,571 |
| Mar 30, 2026 | 1,152.00 | 1,158.90 | 1,116.30 | 1,119.40 | 1,119.40 | -4.43% | 2,950,773 |
| Mar 27, 2026 | 1,205.20 | 1,206.00 | 1,167.00 | 1,171.30 | 1,171.30 | -3.42% | 2,484,627 |
| Mar 25, 2026 | 1,202.00 | 1,229.90 | 1,200.60 | 1,212.80 | 1,212.80 | 2.30% | 2,459,343 |
| Mar 24, 2026 | 1,170.00 | 1,189.80 | 1,151.10 | 1,185.50 | 1,185.50 | 4.56% | 2,510,822 |
| Mar 23, 2026 | 1,175.60 | 1,176.90 | 1,130.00 | 1,133.80 | 1,133.80 | -4.79% | 2,661,615 |
| Mar 20, 2026 | 1,198.00 | 1,213.00 | 1,186.20 | 1,190.80 | 1,190.80 | -0.28% | 1,507,667 |
| Mar 19, 2026 | 1,205.00 | 1,213.90 | 1,187.30 | 1,194.20 | 1,194.20 | -3.19% | 1,909,124 |
| Mar 18, 2026 | 1,209.00 | 1,244.00 | 1,205.30 | 1,233.60 | 1,233.60 | 2.86% | 2,027,771 |
| Mar 17, 2026 | 1,190.00 | 1,206.00 | 1,181.60 | 1,199.30 | 1,199.30 | 1.25% | 1,858,349 |
| Mar 16, 2026 | 1,178.00 | 1,196.00 | 1,159.20 | 1,184.50 | 1,184.50 | 0.68% | 2,120,620 |
| Mar 13, 2026 | 1,205.00 | 1,208.00 | 1,172.20 | 1,176.50 | 1,176.50 | -2.83% | 2,195,060 |
| Mar 12, 2026 | 1,206.00 | 1,218.50 | 1,193.10 | 1,210.80 | 1,210.80 | -0.71% | 1,620,635 |
| Mar 11, 2026 | 1,249.00 | 1,261.70 | 1,215.20 | 1,219.40 | 1,219.40 | -2.39% | 1,531,624 |