CSL Finance Limited (NSE:CSLFINANCE)
India · Delayed Price · Currency is INR 290.75
-2.55 (-0.87%)
At close: Dec 12, 2025
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 299.90 | 299.90 | 289.20 | 290.75 | 290.75 | -0.87% | 6,230 |
| Dec 11, 2025 | 294.00 | 301.00 | 290.25 | 293.30 | 293.30 | -0.24% | 5,952 |
| Dec 10, 2025 | 300.00 | 300.00 | 288.75 | 294.00 | 294.00 | 2.01% | 185,008 |
| Dec 9, 2025 | 281.00 | 294.00 | 275.15 | 288.20 | 288.20 | 2.51% | 19,100 |
| Dec 8, 2025 | 300.00 | 300.00 | 280.00 | 281.15 | 281.15 | -4.37% | 7,309 |
| Dec 5, 2025 | 287.00 | 295.00 | 287.00 | 294.00 | 294.00 | 1.27% | 9,660 |
| Dec 4, 2025 | 285.00 | 295.95 | 285.00 | 290.30 | 290.30 | 0.89% | 5,099 |
| Dec 3, 2025 | 297.00 | 298.10 | 286.50 | 287.75 | 287.75 | -2.11% | 9,914 |
| Dec 2, 2025 | 289.00 | 298.90 | 283.55 | 293.95 | 293.95 | 2.23% | 13,383 |
| Dec 1, 2025 | 290.00 | 310.35 | 284.80 | 287.55 | 287.55 | -0.05% | 35,139 |
| Nov 28, 2025 | 287.00 | 290.00 | 281.00 | 287.70 | 287.70 | 0.54% | 5,576 |
| Nov 27, 2025 | 293.00 | 293.00 | 283.65 | 286.15 | 286.15 | -0.92% | 3,235 |
| Nov 26, 2025 | 279.00 | 293.70 | 278.60 | 288.80 | 288.80 | 3.62% | 10,140 |
| Nov 25, 2025 | 291.95 | 292.00 | 276.65 | 278.70 | 278.70 | -1.01% | 12,269 |
| Nov 24, 2025 | 287.90 | 309.00 | 278.75 | 281.55 | 281.55 | -1.71% | 29,766 |
| Nov 21, 2025 | 291.15 | 298.20 | 282.90 | 286.45 | 286.45 | -2.67% | 14,706 |
| Nov 20, 2025 | 305.75 | 306.00 | 292.00 | 294.30 | 294.30 | -3.02% | 33,807 |
| Nov 19, 2025 | 310.00 | 310.00 | 291.35 | 303.45 | 303.45 | -2.02% | 41,177 |
| Nov 18, 2025 | 312.95 | 312.95 | 304.05 | 309.70 | 309.70 | -1.04% | 23,256 |
| Nov 17, 2025 | 304.70 | 317.00 | 304.70 | 312.95 | 312.95 | 3.16% | 56,560 |
| Nov 14, 2025 | 279.00 | 315.00 | 275.00 | 303.35 | 303.35 | 11.46% | 134,099 |
| Nov 13, 2025 | 263.00 | 275.10 | 263.00 | 272.15 | 272.15 | 1.83% | 13,510 |
| Nov 12, 2025 | 260.00 | 273.00 | 254.20 | 267.25 | 267.25 | 3.89% | 7,776 |
| Nov 11, 2025 | 270.00 | 270.00 | 253.05 | 257.25 | 257.25 | -3.07% | 12,719 |
| Nov 10, 2025 | 266.00 | 270.00 | 260.00 | 265.40 | 265.40 | 1.65% | 5,630 |
| Nov 7, 2025 | 263.60 | 267.05 | 258.65 | 261.10 | 261.10 | 0.17% | 6,313 |
| Nov 6, 2025 | 269.90 | 270.00 | 257.00 | 260.65 | 260.65 | -2.78% | 22,409 |
| Nov 4, 2025 | 276.00 | 280.95 | 264.70 | 268.10 | 268.10 | -3.79% | 36,413 |
| Nov 3, 2025 | 280.05 | 280.50 | 277.05 | 278.65 | 278.65 | 0.61% | 2,698 |
| Oct 31, 2025 | 285.00 | 285.00 | 275.95 | 276.95 | 276.95 | -2.45% | 7,059 |
| Oct 30, 2025 | 278.20 | 286.45 | 276.00 | 283.90 | 283.90 | 2.53% | 16,735 |
| Oct 29, 2025 | 280.35 | 282.95 | 275.00 | 276.90 | 276.90 | -2.00% | 5,400 |
| Oct 28, 2025 | 278.55 | 284.80 | 275.60 | 282.55 | 282.55 | 1.84% | 9,822 |
| Oct 27, 2025 | 283.55 | 285.00 | 270.90 | 277.45 | 277.45 | -0.20% | 9,985 |
| Oct 24, 2025 | 280.20 | 281.95 | 276.10 | 278.00 | 278.00 | -1.07% | 7,154 |
| Oct 23, 2025 | 280.60 | 283.55 | 278.50 | 281.00 | 281.00 | 0.63% | 5,986 |
| 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% | 6,693 |
| Oct 17, 2025 | 280.65 | 280.65 | 264.55 | 270.15 | 270.15 | -1.80% | 12,156 |
| Oct 16, 2025 | 280.00 | 284.45 | 273.00 | 275.10 | 275.10 | -0.09% | 6,412 |
| Oct 15, 2025 | 288.00 | 288.00 | 268.70 | 275.35 | 275.35 | -1.99% | 25,724 |
| Oct 14, 2025 | 281.00 | 284.70 | 280.00 | 280.95 | 280.95 | 0.21% | 3,479 |
| Oct 13, 2025 | 281.00 | 288.95 | 279.00 | 280.35 | 280.35 | -1.75% | 12,079 |
| Oct 10, 2025 | 285.40 | 291.65 | 281.00 | 285.35 | 285.35 | 0.90% | 3,998 |
| Oct 9, 2025 | 286.15 | 289.40 | 281.50 | 282.80 | 282.80 | -0.11% | 7,643 |
| Oct 8, 2025 | 286.00 | 288.90 | 282.60 | 283.10 | 283.10 | -1.01% | 6,262 |
| Oct 7, 2025 | 284.00 | 289.25 | 284.00 | 286.00 | 286.00 | 0.25% | 6,085 |
| Oct 6, 2025 | 286.00 | 294.70 | 283.00 | 285.30 | 285.30 | -0.80% | 9,546 |
| Oct 3, 2025 | 294.55 | 296.00 | 286.00 | 287.60 | 287.60 | -1.25% | 11,306 |
| Oct 1, 2025 | 290.40 | 294.00 | 283.20 | 291.25 | 291.25 | 1.23% | 8,003 |