CSL Finance Limited (NSE:CSLFINANCE)
India · Delayed Price · Currency is INR 230.00
+3.51 (1.55%)
Nov 11, 2026, 2:30 PM IST
NSE:CSLFINANCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 232.75 | 232.75 | 226.06 | 230.00 | 230.00 | 1.55% | 6,469 |
| Nov 9, 2026 | 227.07 | 229.00 | 225.00 | 226.49 | 226.49 | 0.05% | 5,473 |
| Nov 8, 2026 | 227.00 | 230.00 | 222.95 | 226.38 | 226.38 | -0.12% | 5,166 |
| Nov 6, 2026 | 222.00 | 230.39 | 219.06 | 226.66 | 226.66 | 0.38% | 29,940 |
| Nov 5, 2026 | 227.83 | 232.38 | 224.00 | 225.81 | 225.81 | -0.89% | 14,912 |
| Nov 4, 2026 | 220.28 | 230.00 | 220.28 | 227.83 | 227.83 | 3.52% | 26,804 |
| Nov 3, 2026 | 219.89 | 222.79 | 216.41 | 220.09 | 220.09 | 0.68% | 57,456 |
| Nov 2, 2026 | 218.45 | 219.56 | 214.57 | 218.61 | 218.61 | 0.73% | 15,401 |
| Oct 30, 2026 | 216.01 | 220.00 | 215.50 | 217.02 | 217.02 | -0.41% | 21,020 |
| Oct 29, 2026 | 219.50 | 219.50 | 215.00 | 217.92 | 217.92 | 0.14% | 11,446 |
| Oct 28, 2026 | 218.00 | 218.00 | 215.16 | 217.62 | 217.62 | 0.66% | 39,394 |
| Oct 27, 2026 | 215.50 | 216.90 | 214.50 | 216.19 | 216.19 | 1.08% | 18,102 |
| Oct 26, 2026 | 216.00 | 216.00 | 212.00 | 213.88 | 213.88 | 0.72% | 28,118 |
| Oct 23, 2026 | 210.00 | 213.96 | 210.00 | 212.35 | 212.35 | -0.68% | 14,044 |
| Oct 22, 2026 | 213.33 | 215.99 | 210.00 | 213.81 | 213.81 | 0.28% | 14,722 |
| Oct 21, 2026 | 214.00 | 216.00 | 213.00 | 213.22 | 213.22 | 1.01% | 27,748 |
| Oct 19, 2026 | 208.98 | 216.02 | 208.98 | 211.09 | 211.09 | 2.24% | 17,532 |
| Oct 16, 2026 | 207.00 | 217.00 | 205.00 | 206.46 | 206.46 | -0.73% | 32,997 |
| Oct 15, 2026 | 208.88 | 211.20 | 204.11 | 207.98 | 207.98 | 0.54% | 13,966 |
| Oct 14, 2026 | 206.63 | 217.19 | 206.50 | 206.87 | 206.87 | -1.09% | 24,405 |
| Oct 13, 2026 | 205.50 | 213.00 | 200.70 | 209.15 | 209.15 | 2.81% | 17,900 |
| Oct 12, 2026 | 204.18 | 208.24 | 202.36 | 203.43 | 203.43 | 0.07% | 12,412 |
| Oct 9, 2026 | 203.01 | 205.99 | 202.06 | 203.28 | 203.28 | 0.37% | 15,817 |
| Oct 8, 2026 | 209.99 | 209.99 | 199.99 | 202.53 | 202.53 | -2.13% | 18,034 |
| Oct 7, 2026 | 211.00 | 211.00 | 206.00 | 206.94 | 206.94 | -0.26% | 5,858 |
| Oct 6, 2026 | 210.84 | 210.84 | 205.91 | 207.48 | 207.48 | -1.10% | 21,357 |
| Oct 5, 2026 | 205.20 | 211.99 | 205.20 | 209.79 | 209.79 | 0.70% | 17,931 |
| Oct 1, 2026 | 213.50 | 213.50 | 205.00 | 208.34 | 208.34 | -1.19% | 23,138 |
| Sep 30, 2026 | 213.98 | 215.25 | 210.00 | 210.85 | 210.85 | -0.26% | 14,378 |
| Sep 29, 2026 | 211.79 | 214.74 | 208.81 | 211.40 | 211.40 | -0.32% | 26,104 |
| Sep 28, 2026 | 218.80 | 218.80 | 209.75 | 212.07 | 212.07 | -1.45% | 19,609 |
| Sep 25, 2026 | 210.10 | 215.74 | 210.00 | 215.19 | 215.19 | 1.63% | 15,271 |
| Sep 24, 2026 | 216.95 | 220.18 | 210.99 | 211.73 | 211.73 | -2.41% | 66,295 |
| Sep 23, 2026 | 222.00 | 223.00 | 213.95 | 216.95 | 216.95 | -1.49% | 40,117 |
| Sep 22, 2026 | 224.50 | 224.50 | 217.62 | 220.24 | 220.24 | -0.10% | 12,304 |
| Sep 21, 2026 | 218.00 | 222.15 | 218.00 | 220.46 | 220.46 | 1.02% | 15,570 |
| Sep 18, 2026 | 216.14 | 220.31 | 214.81 | 218.24 | 218.24 | 0.61% | 12,818 |
| Sep 17, 2026 | 215.34 | 222.95 | 214.29 | 216.92 | 216.92 | 1.24% | 35,051 |
| Sep 16, 2026 | 216.51 | 217.80 | 210.50 | 214.26 | 214.26 | -0.52% | 76,689 |
| Sep 15, 2026 | 219.38 | 223.13 | 215.02 | 215.37 | 215.37 | -2.54% | 78,193 |
| Sep 11, 2026 | 234.54 | 234.54 | 217.12 | 220.98 | 220.98 | -4.35% | 149,373 |
| Sep 10, 2026 | 244.10 | 245.00 | 239.50 | 241.04 | 231.04 | -0.97% | 59,861 |
| Sep 9, 2026 | 241.85 | 246.39 | 238.41 | 243.40 | 233.30 | 0.64% | 73,631 |
| Sep 8, 2026 | 245.64 | 248.46 | 240.50 | 241.85 | 231.82 | -0.72% | 37,446 |
| Sep 7, 2026 | 254.90 | 258.00 | 237.68 | 243.61 | 233.50 | -3.24% | 136,742 |
| Sep 4, 2026 | 245.58 | 254.70 | 245.58 | 251.77 | 241.32 | 3.24% | 94,290 |
| Sep 3, 2026 | 243.99 | 245.59 | 240.60 | 243.86 | 233.74 | 2.01% | 28,628 |
| Sep 2, 2026 | 239.95 | 242.00 | 230.65 | 239.05 | 229.13 | 0.90% | 46,180 |
| Sep 1, 2026 | 240.00 | 244.43 | 236.00 | 236.92 | 227.09 | -1.16% | 55,083 |
| Aug 31, 2026 | 234.00 | 243.86 | 232.10 | 239.70 | 229.76 | 3.80% | 149,634 |