CSL Finance Limited (NSE:CSLFINANCE)
India · Delayed Price · Currency is INR 276.95
-6.95 (-2.45%)
Oct 31, 2025, 3:29 PM IST
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 285.00 | 285.00 | 275.95 | 278.65 | 278.65 | -1.85% | 5,888 |
| Oct 30, 2025 | 278.20 | 286.45 | 276.00 | 283.90 | 283.90 | 2.53% | 16,736 |
| Oct 29, 2025 | 280.35 | 282.95 | 275.00 | 276.90 | 276.90 | -2.00% | 5,406 |
| Oct 28, 2025 | 278.55 | 284.80 | 275.60 | 282.55 | 282.55 | 1.84% | 9,839 |
| Oct 27, 2025 | 283.55 | 285.00 | 270.90 | 277.45 | 277.45 | -0.20% | 10,001 |
| Oct 24, 2025 | 280.20 | 281.95 | 276.10 | 278.00 | 278.00 | -1.07% | 7,173 |
| Oct 23, 2025 | 280.60 | 283.55 | 278.50 | 281.00 | 281.00 | 0.63% | 5,991 |
| Oct 21, 2025 | 274.00 | 283.40 | 272.00 | 279.25 | 279.25 | 1.82% | 3,255 |
| Oct 20, 2025 | 265.25 | 279.00 | 265.25 | 274.25 | 274.25 | 1.52% | 6,721 |
| Oct 17, 2025 | 280.65 | 280.65 | 264.55 | 270.15 | 270.15 | -1.80% | 12,161 |
| Oct 16, 2025 | 280.00 | 284.45 | 273.00 | 275.10 | 275.10 | -0.09% | 6,422 |
| Oct 15, 2025 | 288.00 | 288.00 | 268.70 | 275.35 | 275.35 | -1.99% | 25,741 |
| Oct 14, 2025 | 281.00 | 284.70 | 280.00 | 280.95 | 280.95 | 0.21% | 3,484 |
| Oct 13, 2025 | 281.00 | 288.95 | 279.00 | 280.35 | 280.35 | -1.75% | 12,110 |
| Oct 10, 2025 | 285.40 | 291.65 | 281.00 | 285.35 | 285.35 | 0.90% | 4,043 |
| Oct 9, 2025 | 286.15 | 289.40 | 281.50 | 282.80 | 282.80 | -0.11% | 7,864 |
| Oct 8, 2025 | 286.00 | 288.90 | 282.60 | 283.10 | 283.10 | -1.01% | 6,598 |
| Oct 7, 2025 | 284.00 | 289.25 | 284.00 | 286.00 | 286.00 | 0.25% | 6,193 |
| Oct 6, 2025 | 286.00 | 294.70 | 283.00 | 285.30 | 285.30 | -0.80% | 9,611 |
| Oct 3, 2025 | 294.55 | 296.00 | 286.00 | 287.60 | 287.60 | -1.25% | 11,584 |
| Oct 1, 2025 | 290.40 | 294.00 | 283.20 | 291.25 | 291.25 | 1.23% | 8,024 |
| Sep 30, 2025 | 279.50 | 291.00 | 278.90 | 287.70 | 287.70 | 4.03% | 3,320 |
| Sep 29, 2025 | 284.90 | 284.90 | 275.90 | 276.55 | 276.55 | -0.70% | 3,145 |
| Sep 26, 2025 | 287.25 | 288.55 | 276.10 | 278.50 | 278.50 | -3.01% | 4,300 |
| Sep 25, 2025 | 291.25 | 291.60 | 284.10 | 287.15 | 287.15 | -0.40% | 5,371 |
| Sep 24, 2025 | 294.00 | 294.00 | 286.60 | 288.30 | 288.30 | -1.27% | 15,428 |
| Sep 23, 2025 | 291.55 | 297.35 | 291.55 | 292.00 | 292.00 | 0.15% | 5,046 |
| Sep 22, 2025 | 300.00 | 302.90 | 290.10 | 291.55 | 291.55 | -3.01% | 13,378 |
| Sep 19, 2025 | 300.00 | 303.00 | 294.35 | 300.60 | 300.60 | 2.00% | 14,360 |
| Sep 18, 2025 | 307.50 | 307.50 | 293.00 | 294.70 | 294.70 | -3.00% | 29,739 |
| Sep 17, 2025 | 307.70 | 307.70 | 299.50 | 303.80 | 303.80 | 1.20% | 10,712 |
| Sep 16, 2025 | 292.35 | 305.60 | 292.35 | 300.20 | 300.20 | 2.83% | 34,916 |
| Sep 15, 2025 | 297.00 | 304.90 | 290.10 | 291.95 | 291.95 | -0.49% | 14,252 |
| Sep 12, 2025 | 295.00 | 301.00 | 290.35 | 293.40 | 293.40 | -0.63% | 8,399 |
| Sep 11, 2025 | 300.00 | 302.10 | 291.00 | 295.25 | 292.25 | -0.44% | 9,514 |
| Sep 10, 2025 | 297.00 | 298.90 | 295.00 | 296.55 | 293.54 | 1.00% | 20,437 |
| Sep 9, 2025 | 293.00 | 297.00 | 289.00 | 293.60 | 290.62 | 0.51% | 23,072 |
| Sep 8, 2025 | 291.45 | 304.05 | 287.85 | 292.10 | 289.13 | -0.10% | 14,179 |
| Sep 5, 2025 | 297.75 | 297.75 | 291.00 | 292.40 | 289.43 | -0.32% | 21,340 |
| Sep 4, 2025 | 299.00 | 300.20 | 290.95 | 293.35 | 290.37 | -0.90% | 5,816 |
| Sep 3, 2025 | 291.75 | 303.00 | 289.30 | 296.00 | 292.99 | 1.28% | 12,287 |
| Sep 2, 2025 | 295.00 | 303.35 | 286.60 | 292.25 | 289.28 | -2.01% | 18,900 |
| Sep 1, 2025 | 302.00 | 304.50 | 295.80 | 298.25 | 295.22 | -0.37% | 3,430 |
| Aug 29, 2025 | 291.30 | 307.00 | 291.30 | 299.35 | 296.31 | 2.78% | 5,156 |
| Aug 28, 2025 | 290.00 | 296.00 | 284.05 | 291.25 | 288.29 | -0.51% | 13,043 |
| Aug 26, 2025 | 303.60 | 305.90 | 287.30 | 292.75 | 289.78 | -3.89% | 17,747 |
| Aug 25, 2025 | 306.00 | 314.85 | 302.10 | 304.60 | 301.51 | -1.42% | 4,449 |
| Aug 22, 2025 | 304.00 | 310.60 | 302.15 | 309.00 | 305.86 | 1.68% | 4,957 |
| Aug 21, 2025 | 311.05 | 313.95 | 303.00 | 303.90 | 300.81 | -1.83% | 6,329 |
| Aug 20, 2025 | 307.45 | 312.00 | 305.60 | 309.55 | 306.40 | 0.65% | 4,798 |