Want to see IN:CDSL full AI Analyst Report?
Central Depository Services (India) Limited (CDSL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,285.00 | 1,286.00 | 1,253.00 | 1,263.00 | 1,263.00 | -1.48% | 887,384 | 0.83 |
| Oct 29, 2026 | 1,232.00 | 1,284.40 | 1,231.90 | 1,282.00 | 1,282.00 | +4.06% | 1,828,237 | 1.69 |
| Oct 28, 2026 | 1,215.60 | 1,235.80 | 1,207.90 | 1,232.00 | 1,232.00 | +0.82% | 678,644 | 0.63 |
| Oct 27, 2026 | 1,200.00 | 1,222.00 | 1,193.60 | 1,222.00 | 1,222.00 | +2.17% | 826,875 | 0.76 |
| Oct 26, 2026 | 1,188.50 | 1,204.00 | 1,159.10 | 1,196.00 | 1,196.00 | +0.63% | 907,846 | 0.84 |
| Oct 23, 2026 | 1,223.00 | 1,224.70 | 1,173.60 | 1,188.50 | 1,188.50 | -2.98% | 1,312,164 | 1.22 |
| Oct 22, 2026 | 1,235.00 | 1,242.80 | 1,218.80 | 1,225.00 | 1,225.00 | -0.99% | 677,522 | 0.63 |
| Oct 21, 2026 | 1,270.00 | 1,278.80 | 1,230.00 | 1,237.20 | 1,237.20 | -2.58% | 650,041 | 0.60 |
| Oct 20, 2026 | 1,270.00 | 1,293.70 | 1,266.00 | 1,270.00 | 1,270.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,286.90 | 1,293.70 | 1,266.00 | 1,270.00 | 1,270.00 | -1.31% | 555,214 | 0.50 |
| Oct 16, 2026 | 1,296.00 | 1,301.00 | 1,272.00 | 1,286.90 | 1,286.90 | -0.47% | 825,106 | 0.73 |
| Oct 15, 2026 | 1,285.00 | 1,306.50 | 1,281.10 | 1,293.00 | 1,293.00 | +0.70% | 828,150 | 0.73 |
| Oct 14, 2026 | 1,293.00 | 1,296.50 | 1,278.70 | 1,284.00 | 1,284.00 | -0.62% | 640,217 | 0.55 |
| Oct 13, 2026 | 1,266.00 | 1,294.00 | 1,256.60 | 1,292.00 | 1,292.00 | +2.05% | 762,099 | 0.66 |
| Oct 12, 2026 | 1,262.00 | 1,282.40 | 1,258.20 | 1,266.00 | 1,266.00 | +0.48% | 750,601 | 0.64 |
| Oct 09, 2026 | 1,255.00 | 1,268.00 | 1,244.20 | 1,260.00 | 1,260.00 | +0.16% | 716,634 | 0.60 |
| Oct 08, 2026 | 1,270.50 | 1,276.70 | 1,247.20 | 1,258.00 | 1,258.00 | -1.33% | 695,430 | 0.56 |
| Oct 07, 2026 | 1,260.00 | 1,282.50 | 1,251.00 | 1,275.00 | 1,275.00 | +0.92% | 1,021,756 | 0.74 |
| Oct 06, 2026 | 1,255.00 | 1,267.90 | 1,251.50 | 1,263.40 | 1,263.40 | +1.07% | 896,613 | 0.65 |
| Oct 05, 2026 | 1,248.00 | 1,260.30 | 1,237.40 | 1,250.00 | 1,250.00 | +0.60% | 915,900 | 0.66 |
| Oct 02, 2026 | 1,242.50 | 1,274.60 | 1,223.90 | 1,242.50 | 1,242.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,264.00 | 1,274.60 | 1,223.90 | 1,242.50 | 1,242.50 | -1.70% | 1,324,382 | 0.94 |
| Sep 30, 2026 | 1,270.00 | 1,286.50 | 1,262.50 | 1,264.00 | 1,264.00 | +0.17% | 871,860 | 0.62 |
| Sep 29, 2026 | 1,289.00 | 1,290.00 | 1,261.30 | 1,261.90 | 1,261.90 | -2.10% | 1,412,255 | 1.00 |
| Sep 28, 2026 | 1,318.00 | 1,318.00 | 1,286.30 | 1,289.00 | 1,289.00 | -2.20% | 1,109,537 | 0.77 |
| Sep 25, 2026 | 1,320.00 | 1,337.40 | 1,313.00 | 1,318.00 | 1,318.00 | -0.15% | 1,248,040 | 0.87 |
| Sep 24, 2026 | 1,339.00 | 1,347.30 | 1,318.10 | 1,320.00 | 1,320.00 | -2.30% | 1,232,299 | 0.86 |
| Sep 23, 2026 | 1,348.00 | 1,359.50 | 1,347.20 | 1,351.10 | 1,351.10 | +0.23% | 400,345 | 0.28 |
| Sep 22, 2026 | 1,361.00 | 1,374.00 | 1,342.50 | 1,348.00 | 1,348.00 | -0.96% | 721,143 | 0.50 |
| Sep 21, 2026 | 1,390.00 | 1,394.40 | 1,353.30 | 1,361.00 | 1,361.00 | -2.09% | 838,882 | 0.58 |
| Sep 18, 2026 | 1,348.00 | 1,390.00 | 1,346.50 | 1,390.00 | 1,390.00 | +3.01% | 1,694,146 | 1.17 |
| Sep 17, 2026 | 1,299.00 | 1,357.50 | 1,296.30 | 1,349.40 | 1,349.40 | +3.88% | 1,823,018 | 1.25 |
| Sep 16, 2026 | 1,311.00 | 1,319.90 | 1,284.00 | 1,299.00 | 1,299.00 | -0.92% | 1,055,453 | 0.71 |
| Sep 15, 2026 | 1,360.00 | 1,361.30 | 1,302.50 | 1,311.00 | 1,311.00 | -3.60% | 1,265,342 | 0.78 |
| Sep 14, 2026 | 1,360.00 | 1,360.00 | 1,315.50 | 1,360.00 | 1,360.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,343.60 | 1,360.00 | 1,315.50 | 1,360.00 | 1,360.00 | +0.37% | 1,040,559 | 0.63 |
| Sep 10, 2026 | 1,360.90 | 1,372.90 | 1,352.00 | 1,355.00 | 1,355.00 | -0.99% | 771,857 | 0.46 |
| Sep 09, 2026 | 1,393.00 | 1,393.00 | 1,360.00 | 1,368.60 | 1,368.60 | -2.24% | 1,314,059 | 0.77 |
| Sep 08, 2026 | 1,415.00 | 1,417.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.05% | 975,781 | 0.57 |
| Sep 07, 2026 | 1,392.10 | 1,438.00 | 1,383.80 | 1,414.90 | 1,414.90 | +1.46% | 2,731,594 | 1.63 |
| Sep 04, 2026 | 1,400.00 | 1,417.90 | 1,391.60 | 1,394.60 | 1,394.60 | +0.04% | 1,117,172 | 0.67 |
| Sep 03, 2026 | 1,370.00 | 1,397.30 | 1,367.00 | 1,394.00 | 1,394.00 | +2.11% | 921,968 | 0.55 |
| Sep 02, 2026 | 1,378.00 | 1,379.70 | 1,355.90 | 1,365.20 | 1,365.20 | -1.85% | 858,052 | 0.51 |
| Sep 01, 2026 | 1,400.00 | 1,407.40 | 1,376.00 | 1,391.00 | 1,391.00 | -0.82% | 743,240 | 0.44 |
| Aug 31, 2026 | 1,413.90 | 1,413.90 | 1,382.70 | 1,402.50 | 1,402.50 | -0.86% | 1,190,879 | 0.71 |
| Aug 28, 2026 | 1,410.80 | 1,417.30 | 1,397.00 | 1,414.70 | 1,414.70 | +0.28% | 1,052,357 | 0.63 |
| Aug 27, 2026 | 1,440.00 | 1,445.00 | 1,405.10 | 1,410.80 | 1,410.80 | -1.62% | 1,543,936 | 0.92 |
| Aug 26, 2026 | 1,395.00 | 1,444.80 | 1,395.00 | 1,434.00 | 1,434.00 | +2.81% | 3,818,012 | 2.31 |
| Aug 25, 2026 | 1,382.20 | 1,400.20 | 1,375.20 | 1,394.80 | 1,394.80 | +0.70% | 997,537 | 0.61 |
| Aug 24, 2026 | 1,390.00 | 1,412.50 | 1,379.60 | 1,385.10 | 1,385.10 | -0.27% | 2,224,774 | 1.36 |