CSL Finance Limited (NSE:CSLFINANCE)
India · Delayed Price · Currency is INR 241.15
-4.50 (-1.83%)
At close: Mar 13, 2026
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 245.40 | 246.40 | 237.20 | 241.15 | 241.15 | -1.83% | 17,938 |
| Mar 12, 2026 | 263.00 | 263.00 | 242.05 | 245.65 | 245.65 | -3.72% | 23,542 |
| Mar 11, 2026 | 243.25 | 270.00 | 241.35 | 255.15 | 255.15 | 3.22% | 144,015 |
| Mar 10, 2026 | 252.00 | 252.55 | 244.10 | 247.20 | 247.20 | 1.17% | 14,165 |
| Mar 9, 2026 | 247.95 | 250.60 | 237.55 | 244.35 | 244.35 | -0.95% | 8,703 |
| Mar 6, 2026 | 257.75 | 259.95 | 244.00 | 246.70 | 246.70 | -3.31% | 23,224 |
| Mar 5, 2026 | 250.05 | 256.50 | 250.05 | 255.15 | 255.15 | 1.47% | 5,097 |
| Mar 4, 2026 | 253.55 | 254.00 | 247.60 | 251.45 | 251.45 | -1.30% | 15,381 |
| Mar 2, 2026 | 249.40 | 259.00 | 246.55 | 254.75 | 254.75 | -3.23% | 12,143 |
| Feb 27, 2026 | 264.00 | 271.05 | 261.10 | 263.25 | 263.25 | -3.20% | 3,713 |
| Feb 26, 2026 | 261.85 | 274.00 | 259.55 | 271.95 | 271.95 | 4.02% | 36,104 |
| Feb 25, 2026 | 263.00 | 264.00 | 260.00 | 261.45 | 261.45 | -0.17% | 4,010 |
| Feb 24, 2026 | 263.70 | 265.75 | 259.85 | 261.90 | 261.90 | 0.31% | 18,654 |
| Feb 23, 2026 | 267.00 | 271.00 | 260.25 | 261.10 | 261.10 | -0.11% | 22,062 |
| Feb 20, 2026 | 259.60 | 264.70 | 258.75 | 261.40 | 261.40 | 0.13% | 9,366 |
| Feb 19, 2026 | 258.70 | 268.60 | 255.05 | 261.05 | 261.05 | 0.91% | 27,782 |
| Feb 18, 2026 | 267.50 | 267.50 | 256.70 | 258.70 | 258.70 | -1.54% | 8,999 |
| Feb 17, 2026 | 249.95 | 264.40 | 248.05 | 262.75 | 262.75 | 5.12% | 69,448 |
| Feb 16, 2026 | 267.00 | 267.00 | 247.95 | 249.95 | 249.95 | -3.49% | 73,598 |
| Feb 13, 2026 | 262.00 | 263.00 | 255.00 | 259.00 | 259.00 | -1.41% | 11,376 |
| Feb 12, 2026 | 272.00 | 272.00 | 260.00 | 262.70 | 262.70 | 0.23% | 11,058 |
| Feb 11, 2026 | 246.90 | 268.85 | 246.85 | 262.10 | 262.10 | 6.16% | 28,264 |
| Feb 10, 2026 | 260.05 | 260.25 | 240.00 | 246.90 | 246.90 | -4.00% | 76,198 |
| Feb 9, 2026 | 259.90 | 265.95 | 255.00 | 257.20 | 257.20 | 0.39% | 52,248 |
| Feb 6, 2026 | 266.00 | 266.00 | 254.00 | 256.20 | 256.20 | -2.31% | 53,471 |
| Feb 5, 2026 | 270.45 | 273.75 | 259.00 | 262.25 | 262.25 | -3.28% | 21,355 |
| Feb 4, 2026 | 277.00 | 277.00 | 265.15 | 271.15 | 271.15 | 1.04% | 12,900 |
| Feb 3, 2026 | 279.00 | 279.00 | 262.35 | 268.35 | 268.35 | 2.19% | 16,706 |
| Feb 2, 2026 | 262.95 | 267.95 | 256.55 | 262.60 | 262.60 | -0.13% | 10,917 |
| Feb 1, 2026 | 273.70 | 280.00 | 258.30 | 262.95 | 262.95 | -3.93% | 32,533 |
| Jan 30, 2026 | 267.80 | 284.95 | 264.00 | 273.70 | 273.70 | 2.20% | 23,971 |
| Jan 29, 2026 | 283.20 | 283.40 | 262.80 | 267.80 | 267.80 | -4.03% | 26,761 |
| Jan 28, 2026 | 279.00 | 283.80 | 271.10 | 279.05 | 279.05 | 0.67% | 10,303 |
| Jan 27, 2026 | 283.00 | 293.95 | 272.80 | 277.20 | 277.20 | -3.60% | 9,548 |
| Jan 23, 2026 | 285.50 | 290.55 | 281.80 | 287.55 | 287.55 | 0.26% | 6,133 |
| Jan 22, 2026 | 274.85 | 297.95 | 265.45 | 286.80 | 286.80 | 8.78% | 15,626 |
| Jan 21, 2026 | 263.00 | 274.05 | 259.80 | 263.65 | 263.65 | -1.27% | 16,750 |
| Jan 20, 2026 | 279.00 | 283.80 | 265.00 | 267.05 | 267.05 | -4.33% | 19,098 |
| Jan 19, 2026 | 281.05 | 282.85 | 274.00 | 279.15 | 279.15 | -0.68% | 4,508 |
| Jan 16, 2026 | 289.00 | 297.00 | 278.20 | 281.05 | 281.05 | -2.95% | 16,718 |
| Jan 14, 2026 | 287.60 | 292.00 | 280.30 | 289.60 | 289.60 | 0.42% | 18,558 |
| Jan 13, 2026 | 291.10 | 297.55 | 287.00 | 288.40 | 288.40 | 0.09% | 3,632 |
| Jan 12, 2026 | 292.75 | 292.75 | 283.90 | 288.15 | 288.15 | -1.54% | 4,623 |
| Jan 9, 2026 | 290.00 | 300.00 | 290.00 | 292.65 | 292.65 | -0.58% | 8,394 |
| Jan 8, 2026 | 298.00 | 306.10 | 290.80 | 294.35 | 294.35 | -1.85% | 8,157 |
| Jan 7, 2026 | 312.00 | 317.45 | 296.40 | 299.90 | 299.90 | -3.02% | 12,464 |
| Jan 6, 2026 | 312.00 | 312.95 | 303.05 | 309.25 | 309.25 | 1.10% | 4,381 |
| Jan 5, 2026 | 297.00 | 314.40 | 295.05 | 305.90 | 305.90 | 2.84% | 8,359 |
| Jan 2, 2026 | 297.60 | 307.60 | 293.80 | 297.45 | 297.45 | 0.95% | 16,597 |
| Jan 1, 2026 | 308.60 | 308.60 | 290.35 | 294.65 | 294.65 | -2.47% | 14,355 |