CSL Finance Limited (NSE:CSLFINANCE)
India · Delayed Price · Currency is INR 234.05
+2.54 (1.10%)
May 25, 2026, 9:49 AM IST
NSE:CSLFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 227.00 | 233.60 | 225.00 | 231.51 | 231.51 | 3.97% | 16,213 |
| May 21, 2026 | 223.25 | 227.00 | 222.10 | 222.66 | 222.66 | -0.41% | 7,250 |
| May 20, 2026 | 223.20 | 227.00 | 222.00 | 223.58 | 223.58 | 0.17% | 14,210 |
| May 19, 2026 | 226.00 | 227.19 | 221.44 | 223.20 | 223.20 | -0.81% | 20,088 |
| May 18, 2026 | 233.00 | 233.00 | 221.63 | 225.03 | 225.03 | -2.17% | 18,988 |
| May 15, 2026 | 229.00 | 233.40 | 228.10 | 230.02 | 230.02 | 0.36% | 11,769 |
| May 14, 2026 | 229.99 | 231.97 | 225.50 | 229.19 | 229.19 | 1.16% | 8,157 |
| May 13, 2026 | 226.80 | 232.99 | 225.20 | 226.56 | 226.56 | -0.11% | 14,790 |
| May 12, 2026 | 233.70 | 234.31 | 226.51 | 226.80 | 226.80 | -2.56% | 9,243 |
| May 11, 2026 | 237.00 | 237.00 | 229.09 | 232.77 | 232.77 | -1.25% | 19,333 |
| May 8, 2026 | 237.88 | 239.40 | 235.00 | 235.72 | 235.72 | -0.55% | 15,486 |
| May 7, 2026 | 236.10 | 239.34 | 235.02 | 237.02 | 237.02 | 0.67% | 18,618 |
| May 6, 2026 | 231.51 | 239.50 | 230.17 | 235.44 | 235.44 | 2.99% | 69,963 |
| May 5, 2026 | 231.16 | 231.30 | 224.42 | 228.61 | 228.61 | 0.48% | 31,325 |
| May 4, 2026 | 235.87 | 235.87 | 227.00 | 227.52 | 227.52 | 0.35% | 36,602 |
| Apr 30, 2026 | 229.38 | 229.50 | 223.89 | 226.72 | 226.72 | -0.28% | 9,076 |
| Apr 29, 2026 | 228.32 | 232.68 | 226.00 | 227.36 | 227.36 | -0.32% | 78,119 |
| Apr 28, 2026 | 233.80 | 233.80 | 226.60 | 228.09 | 228.09 | -1.46% | 29,908 |
| Apr 27, 2026 | 227.94 | 235.49 | 227.00 | 231.47 | 231.47 | 1.55% | 150,133 |
| Apr 24, 2026 | 232.34 | 236.87 | 225.25 | 227.94 | 227.94 | -2.89% | 112,068 |
| Apr 23, 2026 | 237.01 | 239.00 | 233.00 | 234.72 | 234.72 | -0.01% | 29,631 |
| Apr 22, 2026 | 238.62 | 240.88 | 231.40 | 234.74 | 234.74 | -1.63% | 28,587 |
| Apr 21, 2026 | 239.99 | 242.40 | 237.10 | 238.62 | 238.62 | 0.33% | 39,423 |
| Apr 20, 2026 | 239.50 | 244.01 | 235.10 | 237.84 | 237.84 | -1.92% | 90,557 |
| Apr 17, 2026 | 237.17 | 252.35 | 237.00 | 242.49 | 242.49 | 1.92% | 92,430 |
| Apr 16, 2026 | 243.68 | 247.00 | 234.50 | 237.93 | 237.93 | -0.41% | 64,983 |
| Apr 15, 2026 | 243.00 | 243.00 | 236.41 | 238.90 | 238.90 | 0.73% | 46,136 |
| Apr 13, 2026 | 238.10 | 239.16 | 235.10 | 237.17 | 237.17 | -0.89% | 13,696 |
| Apr 10, 2026 | 246.55 | 246.55 | 237.41 | 239.29 | 239.29 | -1.01% | 23,347 |
| Apr 9, 2026 | 250.99 | 254.52 | 240.10 | 241.72 | 241.72 | -2.11% | 33,042 |
| Apr 8, 2026 | 249.99 | 255.00 | 245.00 | 246.93 | 246.93 | 2.92% | 29,473 |
| Apr 7, 2026 | 238.01 | 245.25 | 237.49 | 239.92 | 239.92 | 0.17% | 41,759 |
| Apr 6, 2026 | 248.00 | 248.00 | 237.00 | 239.52 | 239.52 | -2.02% | 31,330 |
| Apr 2, 2026 | 243.00 | 247.90 | 232.00 | 244.47 | 244.47 | -0.14% | 167,615 |
| Apr 1, 2026 | 230.00 | 247.84 | 222.15 | 244.82 | 244.82 | 11.28% | 187,096 |
| Mar 30, 2026 | 220.25 | 223.10 | 214.15 | 220.00 | 220.00 | -0.11% | 52,260 |
| Mar 27, 2026 | 237.10 | 237.10 | 215.90 | 220.25 | 220.25 | -6.63% | 497,512 |
| Mar 25, 2026 | 230.30 | 244.00 | 230.30 | 235.90 | 235.90 | 2.72% | 93,547 |
| Mar 24, 2026 | 253.15 | 253.15 | 226.20 | 229.65 | 229.65 | -5.24% | 90,395 |
| Mar 23, 2026 | 245.95 | 245.95 | 242.00 | 242.35 | 242.35 | -1.86% | 94,844 |
| Mar 20, 2026 | 246.00 | 250.00 | 245.00 | 246.95 | 246.95 | 0.69% | 29,207 |
| Mar 19, 2026 | 247.20 | 247.20 | 243.00 | 245.25 | 245.25 | -0.77% | 63,443 |
| Mar 18, 2026 | 249.60 | 250.60 | 244.00 | 247.15 | 247.15 | 0.06% | 20,423 |
| Mar 17, 2026 | 243.00 | 251.90 | 242.05 | 247.00 | 247.00 | 1.63% | 65,749 |
| Mar 16, 2026 | 241.40 | 244.85 | 239.80 | 243.05 | 243.05 | 0.79% | 57,998 |
| 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 |