Central Depository Services (India) Limited (NSE:CDSL)
India · Delayed Price · Currency is INR 1,335.00
+11.60 (0.88%)
Jul 24, 2026, 3:30 PM IST
NSE:CDSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1,210.00 | 1,228.00 | 1,208.10 | 1,216.90 | 1,205.90 | -0.11% | 968,318 |
| Jun 3, 2026 | 1,226.70 | 1,227.00 | 1,201.00 | 1,218.20 | 1,207.19 | -0.70% | 1,215,220 |
| Jun 2, 2026 | 1,212.60 | 1,232.00 | 1,198.70 | 1,226.80 | 1,215.71 | 0.96% | 1,153,482 |
| Jun 1, 2026 | 1,250.50 | 1,260.90 | 1,210.00 | 1,215.10 | 1,204.12 | -2.37% | 1,377,240 |
| May 29, 2026 | 1,249.80 | 1,269.30 | 1,236.10 | 1,244.60 | 1,233.35 | 0.06% | 2,255,976 |
| May 27, 2026 | 1,230.20 | 1,249.80 | 1,229.90 | 1,243.80 | 1,232.56 | 1.43% | 1,997,940 |
| May 26, 2026 | 1,216.00 | 1,232.40 | 1,212.90 | 1,226.30 | 1,215.22 | 0.73% | 1,592,677 |
| May 25, 2026 | 1,224.00 | 1,224.00 | 1,212.90 | 1,217.40 | 1,206.40 | 1.10% | 1,199,970 |
| May 22, 2026 | 1,204.00 | 1,209.80 | 1,197.00 | 1,204.10 | 1,193.22 | 0.36% | 1,176,424 |
| May 21, 2026 | 1,228.00 | 1,234.30 | 1,196.00 | 1,199.80 | 1,188.95 | -2.03% | 2,489,809 |
| May 20, 2026 | 1,200.00 | 1,229.00 | 1,192.00 | 1,224.60 | 1,213.53 | 1.25% | 1,750,026 |
| May 19, 2026 | 1,187.00 | 1,215.90 | 1,185.30 | 1,209.50 | 1,198.57 | 2.14% | 1,653,732 |
| May 18, 2026 | 1,174.00 | 1,187.70 | 1,152.70 | 1,184.20 | 1,173.50 | -0.21% | 1,892,291 |
| May 15, 2026 | 1,205.00 | 1,206.90 | 1,185.00 | 1,186.70 | 1,175.97 | -1.00% | 1,401,730 |
| May 14, 2026 | 1,192.10 | 1,206.50 | 1,172.00 | 1,198.70 | 1,187.86 | 1.05% | 2,705,051 |