NSE:CLSEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	286.50	286.50	282.70	283.45	-	-1.24%	11,949
Jul 13, 2026	288.00	290.90	285.30	287.00	287.00	-0.35%	23,298
Jul 10, 2026	288.75	291.70	286.10	288.00	288.00	-0.24%	52,777
Jul 9, 2026	286.80	291.60	286.75	288.70	288.70	0.16%	34,280
Jul 8, 2026	286.00	294.95	284.35	288.25	288.25	-0.72%	94,461
Jul 7, 2026	287.50	292.35	287.50	290.35	290.35	0.28%	50,500
Jul 6, 2026	293.20	293.70	289.00	289.55	289.55	-0.53%	35,830
Jul 3, 2026	295.00	297.15	288.10	291.10	291.10	-0.55%	81,649
Jul 2, 2026	286.00	298.80	286.00	292.70	292.70	2.34%	189,212
Jul 1, 2026	287.35	290.00	284.60	286.00	286.00	-0.05%	29,482
Jun 30, 2026	291.10	293.80	281.00	286.15	286.15	-1.70%	92,557
Jun 29, 2026	284.00	292.50	277.35	291.10	291.10	2.02%	94,200
Jun 25, 2026	294.50	296.10	282.70	285.35	285.35	-3.11%	143,293
Jun 24, 2026	288.40	295.45	286.80	294.50	294.50	1.31%	100,284
Jun 23, 2026	295.90	296.25	287.00	290.70	290.70	-1.41%	80,584
Jun 22, 2026	295.35	295.95	291.45	294.85	294.85	-0.17%	99,677
Jun 19, 2026	295.40	297.35	291.25	295.35	295.35	-0.49%	75,665
Jun 18, 2026	303.45	303.60	293.50	296.80	296.80	0.15%	194,512
Jun 17, 2026	298.00	299.00	290.05	296.35	296.35	0.42%	146,705
Jun 16, 2026	290.95	303.50	287.70	295.10	295.10	1.90%	619,671
Jun 15, 2026	297.00	301.95	286.95	289.60	289.60	-3.48%	758,895
Jun 12, 2026	268.00	313.00	268.00	300.05	300.05	13.18%	15,949,640
Jun 11, 2026	267.00	268.60	264.00	265.10	265.10	-1.05%	11,595
Jun 10, 2026	272.25	272.95	266.30	267.90	267.90	-1.60%	29,977
Jun 9, 2026	269.40	274.40	267.05	272.25	272.25	1.76%	37,518
Jun 8, 2026	271.65	277.05	265.80	267.55	267.55	-4.05%	39,156
Jun 5, 2026	280.85	283.00	276.55	278.85	278.85	-0.71%	24,800
Jun 4, 2026	279.90	284.00	279.00	280.85	280.85	-0.02%	53,230
Jun 3, 2026	284.00	284.70	278.00	280.90	280.90	-1.33%	42,747
Jun 2, 2026	285.95	286.00	280.60	284.70	284.70	-1.33%	47,344
Jun 1, 2026	283.00	291.55	281.35	288.55	288.55	2.05%	70,693
May 29, 2026	279.90	295.00	273.95	282.75	282.75	1.02%	248,348
May 27, 2026	304.00	308.00	273.95	279.90	279.90	-4.27%	531,609
May 26, 2026	298.00	304.00	290.25	292.40	292.40	-1.88%	153,571
May 25, 2026	271.15	316.40	268.25	298.00	298.00	11.74%	899,324
May 22, 2026	262.75	267.95	262.00	266.70	266.70	1.12%	33,525
May 21, 2026	265.65	266.40	261.55	263.75	263.75	0.34%	27,648
May 20, 2026	255.00	264.95	253.25	262.85	262.85	1.74%	31,296
May 19, 2026	263.95	266.00	255.85	258.35	258.35	-0.83%	55,619
May 18, 2026	266.55	269.75	257.55	260.50	260.50	-3.23%	128,392
May 15, 2026	271.00	274.95	267.60	269.20	269.20	-1.30%	29,031
May 14, 2026	276.75	280.70	266.00	272.75	272.75	-1.45%	36,971
May 13, 2026	273.40	279.60	268.00	276.75	276.75	1.99%	23,131
May 12, 2026	283.50	283.60	269.85	271.35	271.35	-4.84%	37,139
May 11, 2026	288.00	288.05	282.50	285.15	285.15	-1.45%	40,856
May 8, 2026	299.80	299.80	287.55	289.35	289.35	-3.05%	120,982
May 7, 2026	294.80	301.00	291.90	298.45	298.45	1.74%	221,839
May 6, 2026	281.00	295.00	278.80	293.35	293.35	5.20%	287,819
May 5, 2026	277.75	281.65	276.10	278.85	278.85	-0.29%	39,867
May 4, 2026	281.00	287.45	278.00	279.65	279.65	-0.59%	61,691