Central Depository Services (India) Limited (NSE:CDSL)
India · Delayed Price · Currency is INR 1,344.40
-5.60 (-0.41%)
Aug 14, 2026, 3:15 PM IST
NSE:CDSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,355.00 | 1,358.30 | 1,338.30 | 1,344.40 | 1,344.40 | -0.41% | 482,964 |
| Aug 13, 2026 | 1,339.00 | 1,352.40 | 1,336.30 | 1,350.00 | 1,350.00 | 0.82% | 833,682 |
| Aug 12, 2026 | 1,349.80 | 1,353.40 | 1,333.10 | 1,339.00 | 1,339.00 | -0.59% | 764,487 |
| Aug 11, 2026 | 1,332.50 | 1,349.90 | 1,326.10 | 1,347.00 | 1,347.00 | 1.09% | 970,597 |
| Aug 10, 2026 | 1,328.00 | 1,341.90 | 1,318.20 | 1,332.50 | 1,332.50 | 0.34% | 790,304 |
| Aug 7, 2026 | 1,331.00 | 1,334.40 | 1,324.10 | 1,328.00 | 1,328.00 | -0.23% | 571,095 |
| Aug 6, 2026 | 1,327.80 | 1,341.90 | 1,325.10 | 1,331.00 | 1,331.00 | 0.34% | 817,532 |
| Aug 5, 2026 | 1,350.00 | 1,352.00 | 1,323.10 | 1,326.50 | 1,326.50 | -1.01% | 1,063,938 |
| Aug 4, 2026 | 1,318.00 | 1,362.00 | 1,312.50 | 1,340.00 | 1,340.00 | 1.35% | 1,929,942 |
| Aug 3, 2026 | 1,341.90 | 1,354.00 | 1,318.00 | 1,322.20 | 1,322.20 | -0.81% | 2,784,297 |
| Jul 31, 2026 | 1,338.00 | 1,348.00 | 1,330.00 | 1,333.00 | 1,333.00 | -0.25% | 745,681 |
| Jul 30, 2026 | 1,349.00 | 1,349.90 | 1,325.00 | 1,336.40 | 1,336.40 | -1.01% | 813,461 |
| Jul 29, 2026 | 1,349.90 | 1,361.30 | 1,344.20 | 1,350.00 | 1,350.00 | 0.36% | 1,018,335 |
| Jul 28, 2026 | 1,329.00 | 1,348.00 | 1,326.00 | 1,345.10 | 1,345.10 | 1.21% | 984,104 |
| Jul 27, 2026 | 1,345.10 | 1,349.00 | 1,326.00 | 1,329.00 | 1,329.00 | -0.31% | 835,504 |
| Jul 24, 2026 | 1,310.00 | 1,340.00 | 1,305.00 | 1,333.10 | 1,333.10 | 0.73% | 969,219 |
| Jul 23, 2026 | 1,335.00 | 1,346.60 | 1,318.00 | 1,323.40 | 1,323.40 | -1.22% | 1,133,991 |
| Jul 22, 2026 | 1,363.70 | 1,364.90 | 1,331.00 | 1,339.70 | 1,339.70 | -1.85% | 1,408,948 |
| Jul 21, 2026 | 1,385.00 | 1,390.90 | 1,361.50 | 1,364.90 | 1,364.90 | -1.47% | 1,431,384 |
| Jul 20, 2026 | 1,415.00 | 1,415.00 | 1,383.10 | 1,385.20 | 1,385.20 | -2.33% | 1,381,921 |
| Jul 17, 2026 | 1,405.50 | 1,423.00 | 1,376.00 | 1,418.20 | 1,418.20 | 1.46% | 1,729,889 |
| Jul 16, 2026 | 1,444.50 | 1,446.70 | 1,408.00 | 1,410.50 | 1,397.75 | -2.06% | 1,279,121 |
| Jul 15, 2026 | 1,429.90 | 1,448.60 | 1,424.30 | 1,440.10 | 1,427.08 | 0.81% | 1,645,779 |
| Jul 14, 2026 | 1,435.00 | 1,445.80 | 1,421.00 | 1,428.50 | 1,415.59 | -1.11% | 1,855,465 |
| Jul 13, 2026 | 1,422.00 | 1,453.10 | 1,415.60 | 1,444.50 | 1,431.44 | 0.88% | 3,777,293 |
| Jul 10, 2026 | 1,353.50 | 1,443.00 | 1,352.70 | 1,431.90 | 1,418.96 | 6.34% | 9,178,914 |
| Jul 9, 2026 | 1,316.00 | 1,354.60 | 1,316.00 | 1,346.50 | 1,334.33 | 2.68% | 1,462,201 |
| Jul 8, 2026 | 1,347.00 | 1,364.00 | 1,301.00 | 1,311.40 | 1,299.55 | -3.57% | 1,820,046 |
| Jul 7, 2026 | 1,359.00 | 1,363.50 | 1,342.70 | 1,360.00 | 1,347.71 | 0.10% | 1,075,852 |
| Jul 6, 2026 | 1,350.00 | 1,364.50 | 1,342.70 | 1,358.60 | 1,346.32 | 0.59% | 925,001 |
| Jul 3, 2026 | 1,357.90 | 1,365.90 | 1,345.60 | 1,350.60 | 1,338.39 | -0.01% | 1,144,321 |
| Jul 2, 2026 | 1,335.80 | 1,356.00 | 1,331.00 | 1,350.80 | 1,338.59 | 1.38% | 1,802,724 |
| Jul 1, 2026 | 1,308.80 | 1,345.00 | 1,305.70 | 1,332.40 | 1,320.36 | 2.06% | 2,265,248 |
| Jun 30, 2026 | 1,301.80 | 1,318.20 | 1,300.00 | 1,305.50 | 1,293.70 | 0.59% | 1,186,187 |
| Jun 29, 2026 | 1,317.00 | 1,321.80 | 1,295.10 | 1,297.90 | 1,286.17 | -1.45% | 1,473,279 |
| Jun 25, 2026 | 1,336.00 | 1,347.90 | 1,314.70 | 1,317.00 | 1,305.10 | -1.10% | 1,342,804 |
| Jun 24, 2026 | 1,351.00 | 1,351.00 | 1,325.00 | 1,331.70 | 1,319.66 | -1.44% | 1,209,579 |
| Jun 23, 2026 | 1,371.80 | 1,376.80 | 1,345.10 | 1,351.10 | 1,338.89 | -1.51% | 1,768,236 |
| Jun 22, 2026 | 1,377.00 | 1,396.00 | 1,366.60 | 1,371.80 | 1,359.40 | 0.11% | 2,248,451 |
| Jun 19, 2026 | 1,351.90 | 1,379.40 | 1,337.50 | 1,370.30 | 1,357.91 | 1.47% | 3,067,601 |
| Jun 18, 2026 | 1,291.80 | 1,396.80 | 1,289.00 | 1,350.40 | 1,338.19 | 4.61% | 9,899,144 |
| Jun 17, 2026 | 1,270.00 | 1,294.00 | 1,263.20 | 1,290.90 | 1,279.23 | 2.13% | 2,169,716 |
| Jun 16, 2026 | 1,272.00 | 1,277.20 | 1,255.60 | 1,264.00 | 1,252.57 | -0.13% | 1,198,830 |
| Jun 15, 2026 | 1,252.00 | 1,273.00 | 1,247.10 | 1,265.70 | 1,254.26 | 3.08% | 2,840,662 |
| Jun 12, 2026 | 1,210.00 | 1,230.40 | 1,202.50 | 1,227.90 | 1,216.80 | 3.17% | 1,479,892 |
| Jun 11, 2026 | 1,193.90 | 1,197.50 | 1,183.00 | 1,190.20 | 1,179.44 | -0.89% | 1,050,788 |
| Jun 10, 2026 | 1,212.30 | 1,221.00 | 1,197.10 | 1,200.90 | 1,190.04 | -0.94% | 1,060,031 |
| Jun 9, 2026 | 1,196.00 | 1,215.00 | 1,196.00 | 1,212.30 | 1,201.34 | 1.58% | 792,606 |
| Jun 8, 2026 | 1,200.00 | 1,209.50 | 1,185.00 | 1,193.40 | 1,182.61 | -1.98% | 1,105,175 |
| Jun 5, 2026 | 1,224.00 | 1,235.10 | 1,208.20 | 1,217.50 | 1,206.49 | 0.05% | 1,137,730 |