CSL Finance Limited (NSE:CSLFINANCE)
India · Delayed Price · Currency is INR 294.70
-9.10 (-3.00%)
Sep 18, 2025, 3:29 PM IST
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 307.70 | 307.70 | 299.50 | 303.80 | 303.80 | 1.20% | 10,723 |
| 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 | 301.50 | -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 |
| Aug 19, 2025 | 309.05 | 310.10 | 300.05 | 307.55 | 304.43 | 0.57% | 11,942 |
| Aug 18, 2025 | 304.00 | 311.85 | 304.00 | 305.80 | 302.69 | 0.59% | 5,883 |
| Aug 14, 2025 | 309.35 | 312.90 | 301.00 | 304.00 | 300.91 | -2.19% | 7,406 |
| Aug 13, 2025 | 309.90 | 322.80 | 309.90 | 310.80 | 307.64 | 0.58% | 16,805 |
| Aug 12, 2025 | 302.90 | 319.00 | 299.85 | 309.00 | 305.86 | 4.15% | 24,036 |
| Aug 11, 2025 | 296.45 | 305.00 | 292.35 | 296.70 | 293.69 | -0.40% | 9,647 |
| Aug 8, 2025 | 308.15 | 308.15 | 293.50 | 297.90 | 294.87 | -0.91% | 9,643 |
| Aug 7, 2025 | 298.80 | 304.95 | 295.75 | 300.65 | 297.60 | -0.10% | 4,934 |
| Aug 6, 2025 | 306.85 | 311.10 | 297.70 | 300.95 | 297.89 | -1.13% | 3,351 |
| Aug 5, 2025 | 298.95 | 307.45 | 298.80 | 304.40 | 301.31 | 1.47% | 5,458 |
| Aug 4, 2025 | 304.80 | 304.80 | 296.00 | 300.00 | 296.95 | -0.79% | 11,243 |
| Aug 1, 2025 | 308.95 | 308.95 | 301.10 | 302.40 | 299.33 | -0.93% | 7,898 |
| Jul 31, 2025 | 296.00 | 309.20 | 295.75 | 305.25 | 302.15 | 1.26% | 9,446 |
| Jul 30, 2025 | 306.15 | 307.80 | 300.50 | 301.45 | 298.39 | -0.79% | 7,729 |
| Jul 29, 2025 | 303.40 | 306.90 | 298.00 | 303.85 | 300.76 | 1.15% | 8,802 |
| Jul 28, 2025 | 311.55 | 311.65 | 296.85 | 300.40 | 297.35 | -4.27% | 21,238 |
| Jul 25, 2025 | 315.15 | 316.45 | 307.60 | 313.80 | 310.61 | -1.04% | 10,710 |
| Jul 24, 2025 | 330.50 | 330.50 | 314.20 | 317.10 | 313.88 | -3.10% | 14,632 |
| Jul 23, 2025 | 327.60 | 329.00 | 321.25 | 327.25 | 323.92 | 1.39% | 5,413 |
| Jul 22, 2025 | 321.00 | 329.00 | 321.00 | 322.75 | 319.47 | -0.45% | 5,341 |
| Jul 21, 2025 | 322.00 | 330.05 | 315.05 | 324.20 | 320.91 | 1.65% | 14,400 |
| Jul 18, 2025 | 323.80 | 328.50 | 316.05 | 318.95 | 315.71 | -1.07% | 18,147 |
| Jul 17, 2025 | 325.55 | 326.50 | 314.10 | 322.40 | 319.12 | -0.48% | 28,646 |
| Jul 16, 2025 | 316.25 | 325.00 | 316.25 | 323.95 | 320.66 | 1.41% | 11,344 |
| Jul 15, 2025 | 315.70 | 321.75 | 315.20 | 319.45 | 316.20 | 1.51% | 5,439 |
| Jul 14, 2025 | 315.35 | 318.15 | 312.35 | 314.70 | 311.50 | -0.69% | 7,968 |
| Jul 11, 2025 | 320.30 | 320.80 | 313.90 | 316.90 | 313.68 | -1.12% | 9,759 |
| Jul 10, 2025 | 312.00 | 325.80 | 311.90 | 320.50 | 317.24 | 1.97% | 38,031 |
| Jul 9, 2025 | 335.00 | 335.00 | 310.15 | 314.30 | 311.11 | -5.54% | 64,276 |
| Jul 8, 2025 | 336.50 | 340.00 | 330.80 | 332.75 | 329.37 | -1.11% | 3,301 |