Central Depository Services (India) Limited (NSE:CDSL)
India · Delayed Price · Currency is INR 1,317.00
-3.00 (-0.23%)
Sep 25, 2026, 3:15 PM IST
NSE:CDSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,320.00 | 1,337.40 | 1,313.00 | 1,318.00 | 1,318.00 | -0.15% | 1,248,040 |
| Sep 24, 2026 | 1,339.00 | 1,347.30 | 1,318.10 | 1,320.00 | 1,320.00 | -2.30% | 1,232,299 |
| Sep 23, 2026 | 1,348.00 | 1,359.50 | 1,347.20 | 1,351.10 | 1,351.10 | 0.23% | 400,345 |
| Sep 22, 2026 | 1,361.00 | 1,374.00 | 1,342.50 | 1,348.00 | 1,348.00 | -0.96% | 721,143 |
| Sep 21, 2026 | 1,390.00 | 1,394.40 | 1,353.30 | 1,361.00 | 1,361.00 | -2.09% | 838,882 |
| Sep 18, 2026 | 1,348.00 | 1,390.00 | 1,346.50 | 1,390.00 | 1,390.00 | 3.01% | 1,694,146 |
| Sep 17, 2026 | 1,299.00 | 1,357.50 | 1,296.30 | 1,349.40 | 1,349.40 | 3.88% | 1,823,018 |
| Sep 16, 2026 | 1,311.00 | 1,319.90 | 1,284.00 | 1,299.00 | 1,299.00 | -0.92% | 1,055,453 |
| Sep 15, 2026 | 1,360.00 | 1,361.30 | 1,302.50 | 1,311.00 | 1,311.00 | -3.60% | 1,265,342 |
| Sep 11, 2026 | 1,343.60 | 1,360.00 | 1,315.50 | 1,360.00 | 1,360.00 | 0.37% | 1,040,559 |
| Sep 10, 2026 | 1,360.90 | 1,372.90 | 1,352.00 | 1,355.00 | 1,355.00 | -0.99% | 771,857 |
| Sep 9, 2026 | 1,393.00 | 1,393.00 | 1,360.00 | 1,368.60 | 1,368.60 | -2.24% | 1,314,059 |
| Sep 8, 2026 | 1,415.00 | 1,417.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.05% | 975,781 |
| Sep 7, 2026 | 1,392.10 | 1,438.00 | 1,383.80 | 1,414.90 | 1,414.90 | 1.46% | 2,731,594 |
| Sep 4, 2026 | 1,400.00 | 1,417.90 | 1,391.60 | 1,394.60 | 1,394.60 | 0.04% | 1,117,172 |
| Sep 3, 2026 | 1,370.00 | 1,397.30 | 1,367.00 | 1,394.00 | 1,394.00 | 2.11% | 921,968 |
| Sep 2, 2026 | 1,378.00 | 1,379.70 | 1,355.90 | 1,365.20 | 1,365.20 | -1.85% | 858,052 |
| Sep 1, 2026 | 1,400.00 | 1,407.40 | 1,376.00 | 1,391.00 | 1,391.00 | -0.82% | 743,240 |
| Aug 31, 2026 | 1,413.90 | 1,413.90 | 1,382.70 | 1,402.50 | 1,402.50 | -0.86% | 1,190,879 |
| Aug 28, 2026 | 1,410.80 | 1,417.30 | 1,397.00 | 1,414.70 | 1,414.70 | 0.28% | 1,052,357 |
| Aug 27, 2026 | 1,440.00 | 1,445.00 | 1,405.10 | 1,410.80 | 1,410.80 | -1.62% | 1,543,936 |
| Aug 26, 2026 | 1,395.00 | 1,444.80 | 1,395.00 | 1,434.00 | 1,434.00 | 2.81% | 3,818,012 |
| Aug 25, 2026 | 1,382.20 | 1,400.20 | 1,375.20 | 1,394.80 | 1,394.80 | 0.70% | 997,537 |
| Aug 24, 2026 | 1,390.00 | 1,412.50 | 1,379.60 | 1,385.10 | 1,385.10 | -0.27% | 2,224,774 |
| Aug 21, 2026 | 1,345.90 | 1,401.80 | 1,345.90 | 1,388.90 | 1,388.90 | 3.19% | 3,743,675 |
| Aug 20, 2026 | 1,335.00 | 1,358.00 | 1,330.10 | 1,345.90 | 1,345.90 | 1.27% | 1,113,440 |
| Aug 19, 2026 | 1,340.60 | 1,345.00 | 1,325.00 | 1,329.00 | 1,329.00 | -0.87% | 560,859 |
| Aug 18, 2026 | 1,356.80 | 1,361.50 | 1,336.00 | 1,340.60 | 1,340.60 | -1.19% | 759,440 |
| Aug 17, 2026 | 1,344.00 | 1,359.80 | 1,323.30 | 1,356.80 | 1,356.80 | 0.92% | 1,012,698 |
| 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 |