CSL Finance Limited (NSE:CSLFINANCE)
India · Delayed Price · Currency is INR 262.30
+0.20 (0.08%)
Feb 12, 2026, 3:29 PM IST
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 315.50 | 315.50 | 301.00 | 302.10 | 302.10 | -0.69% | 11,033 |
| Dec 30, 2025 | 315.50 | 315.50 | 302.95 | 304.20 | 304.20 | -2.31% | 2,859 |
| Dec 29, 2025 | 317.15 | 318.60 | 310.00 | 311.40 | 311.40 | -1.80% | 7,384 |
| Dec 26, 2025 | 317.30 | 319.00 | 310.10 | 317.10 | 317.10 | 1.18% | 8,292 |
| Dec 24, 2025 | 316.90 | 319.90 | 310.80 | 313.40 | 313.40 | -1.10% | 4,749 |
| Dec 23, 2025 | 324.70 | 324.70 | 315.90 | 316.90 | 316.90 | -1.49% | 10,917 |
| Dec 22, 2025 | 313.35 | 323.80 | 310.95 | 321.70 | 321.70 | 2.94% | 18,359 |
| Dec 19, 2025 | 319.65 | 319.65 | 310.00 | 312.50 | 312.50 | -2.19% | 8,174 |
| Dec 18, 2025 | 313.90 | 322.50 | 307.25 | 319.50 | 319.50 | 2.40% | 15,514 |
| Dec 17, 2025 | 308.60 | 319.85 | 295.15 | 312.00 | 312.00 | 1.60% | 26,623 |
| Dec 16, 2025 | 292.80 | 309.65 | 292.80 | 307.10 | 307.10 | 3.52% | 10,270 |
| Dec 15, 2025 | 290.80 | 301.00 | 284.70 | 296.65 | 296.65 | 2.03% | 8,844 |
| 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 |