CSL Finance Limited (BOM:530067)
India
· Delayed Price · Currency is INR 246.70
+0.85 (0.35%)
At close: Mar 9, 2026
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 275.00 | 275.00 | 244.00 | 245.85 | 245.85 | -4.17% | 3,836 |
| Mar 5, 2026 | 255.40 | 256.55 | 248.30 | 256.55 | 256.55 | 2.44% | 514 |
| Mar 4, 2026 | 254.15 | 254.60 | 250.45 | 250.45 | 250.45 | -1.46% | 129 |
| Mar 2, 2026 | 226.70 | 259.30 | 226.70 | 254.15 | 254.15 | -5.84% | 294 |
| Feb 27, 2026 | 266.05 | 269.90 | 265.45 | 269.90 | 269.90 | -0.18% | 241 |
| Feb 26, 2026 | 262.85 | 271.20 | 259.20 | 270.40 | 270.40 | 1.65% | 211 |
| Feb 25, 2026 | 260.40 | 266.00 | 260.40 | 266.00 | 266.00 | 0.13% | 7 |
| Feb 24, 2026 | 261.10 | 265.65 | 259.75 | 265.65 | 265.65 | 2.47% | 228 |
| Feb 23, 2026 | 266.65 | 266.65 | 259.25 | 259.25 | 259.25 | -1.76% | 149 |
| Feb 20, 2026 | 259.55 | 263.90 | 259.55 | 263.90 | 263.90 | 1.50% | 635 |
| Feb 19, 2026 | 259.45 | 267.55 | 251.95 | 260.00 | 260.00 | 0.85% | 1,358 |
| Feb 18, 2026 | 243.30 | 264.10 | 243.30 | 257.80 | 257.80 | -1.98% | 28 |
| Feb 17, 2026 | 250.85 | 265.85 | 250.85 | 263.00 | 263.00 | 5.73% | 1,223 |
| Feb 16, 2026 | 257.90 | 258.80 | 248.55 | 248.75 | 248.75 | -3.70% | 1,587 |
| Feb 13, 2026 | 257.10 | 262.90 | 256.50 | 258.30 | 258.30 | -1.11% | 50 |
| Feb 12, 2026 | 264.10 | 264.10 | 260.10 | 261.20 | 261.20 | -0.31% | 33 |
| Feb 11, 2026 | 235.10 | 270.80 | 235.10 | 262.00 | 262.00 | 8.71% | 2,399 |
| Feb 10, 2026 | 256.00 | 260.80 | 238.60 | 241.00 | 241.00 | -5.51% | 8,736 |
| Feb 9, 2026 | 260.00 | 265.60 | 255.00 | 255.05 | 255.05 | -0.14% | 2,543 |
| Feb 6, 2026 | 259.45 | 261.00 | 254.95 | 255.40 | 255.40 | -2.50% | 284 |
| Feb 5, 2026 | 272.85 | 272.85 | 257.25 | 261.95 | 261.95 | -3.50% | 1,383 |
| Feb 4, 2026 | 270.70 | 272.10 | 263.85 | 271.45 | 271.45 | 0.43% | 1,217 |
| Feb 3, 2026 | 276.60 | 276.85 | 262.40 | 270.30 | 270.30 | 2.10% | 766 |
| Feb 2, 2026 | 265.30 | 265.30 | 255.05 | 264.75 | 264.75 | 1.73% | 710 |
| Feb 1, 2026 | 275.90 | 275.90 | 260.00 | 260.25 | 260.25 | -5.67% | 450 |
| Jan 30, 2026 | 270.25 | 281.25 | 265.05 | 275.90 | 275.90 | 2.09% | 321 |
| Jan 29, 2026 | 308.85 | 308.85 | 263.50 | 270.25 | 270.25 | -1.66% | 3,932 |
| Jan 28, 2026 | 283.80 | 283.80 | 273.05 | 274.80 | 274.80 | -0.40% | 2,504 |
| Jan 27, 2026 | 283.55 | 284.90 | 272.00 | 275.90 | 275.90 | -2.23% | 724 |
| Jan 23, 2026 | 288.70 | 288.70 | 281.95 | 282.20 | 282.20 | -1.33% | 18 |
| Jan 22, 2026 | 270.95 | 295.40 | 266.15 | 286.00 | 286.00 | 7.02% | 769 |
| Jan 21, 2026 | 268.25 | 270.95 | 259.95 | 267.25 | 267.25 | 0.11% | 352 |
| Jan 20, 2026 | 281.40 | 285.00 | 264.25 | 266.95 | 266.95 | -5.24% | 1,168 |
| Jan 19, 2026 | 277.55 | 284.80 | 277.45 | 281.70 | 281.70 | 0.77% | 17 |
| Jan 16, 2026 | 291.30 | 292.85 | 274.00 | 279.55 | 279.55 | -2.83% | 3,628 |
| Jan 14, 2026 | 286.00 | 289.35 | 280.95 | 287.70 | 287.70 | -0.23% | 1,753 |
| Jan 13, 2026 | 291.00 | 292.05 | 285.90 | 288.35 | 288.35 | - | 360 |
| Jan 12, 2026 | 292.40 | 292.40 | 286.30 | 288.35 | 288.35 | -0.83% | 82 |
| Jan 9, 2026 | 300.40 | 300.40 | 290.75 | 290.75 | 290.75 | -1.12% | 53 |
| Jan 8, 2026 | 301.85 | 309.35 | 294.00 | 294.05 | 294.05 | -2.15% | 1,878 |
| Jan 7, 2026 | 312.45 | 317.15 | 296.20 | 300.50 | 300.50 | -2.80% | 504 |
| Jan 6, 2026 | 308.30 | 309.15 | 306.00 | 309.15 | 309.15 | 2.30% | 69 |
| Jan 5, 2026 | 296.95 | 302.20 | 295.10 | 302.20 | 302.20 | 1.63% | 62 |
| Jan 2, 2026 | 298.05 | 303.70 | 296.75 | 297.35 | 297.35 | -0.42% | 115 |
| Jan 1, 2026 | 303.55 | 303.65 | 292.90 | 298.60 | 298.60 | -1.14% | 387 |
| Dec 31, 2025 | 293.70 | 307.00 | 293.70 | 302.05 | 302.05 | -0.23% | 1,035 |
| Dec 30, 2025 | 315.40 | 315.40 | 302.30 | 302.75 | 302.75 | -2.75% | 27 |
| Dec 29, 2025 | 313.85 | 319.10 | 311.30 | 311.30 | 311.30 | -2.18% | 151 |
| Dec 26, 2025 | 314.75 | 320.95 | 314.75 | 318.25 | 318.25 | 0.84% | 124 |
| Dec 24, 2025 | 319.50 | 319.50 | 315.40 | 315.60 | 315.60 | -1.65% | 1,026 |
| Dec 23, 2025 | 319.85 | 322.00 | 315.40 | 320.90 | 320.90 | -0.26% | 124 |
| Dec 22, 2025 | 313.30 | 324.90 | 311.95 | 321.75 | 321.75 | 2.99% | 517 |
| Dec 19, 2025 | 317.60 | 318.80 | 310.45 | 312.40 | 312.40 | -2.07% | 540 |
| Dec 18, 2025 | 314.35 | 320.40 | 310.45 | 319.00 | 319.00 | 1.97% | 804 |
| Dec 17, 2025 | 309.90 | 319.00 | 300.00 | 312.85 | 312.85 | 2.39% | 2,649 |
| Dec 16, 2025 | 296.05 | 308.90 | 296.05 | 305.55 | 305.55 | 3.31% | 223 |
| Dec 15, 2025 | 285.60 | 300.00 | 284.40 | 295.75 | 295.75 | 2.00% | 394 |
| Dec 12, 2025 | 296.00 | 296.90 | 286.85 | 289.95 | 289.95 | -1.89% | 191 |
| Dec 11, 2025 | 294.95 | 300.00 | 289.95 | 295.55 | 295.55 | 0.68% | 730 |
| Dec 10, 2025 | 292.20 | 297.75 | 292.20 | 293.55 | 293.55 | 3.24% | 1,770 |
| Dec 9, 2025 | 281.00 | 294.00 | 276.40 | 284.35 | 284.35 | 1.43% | 205 |
| Dec 8, 2025 | 294.75 | 296.20 | 279.50 | 280.35 | 280.35 | -3.96% | 404 |
| Dec 5, 2025 | 294.10 | 294.10 | 288.25 | 291.90 | 291.90 | 1.09% | 111 |
| Dec 4, 2025 | 288.45 | 293.00 | 288.45 | 288.75 | 288.75 | 0.73% | 353 |
| Dec 3, 2025 | 294.65 | 295.40 | 286.30 | 286.65 | 286.65 | -2.58% | 251 |
| Dec 2, 2025 | 286.35 | 297.45 | 286.35 | 294.25 | 294.25 | 0.87% | 8,904 |
| Dec 1, 2025 | 288.50 | 305.45 | 284.80 | 291.70 | 291.70 | 1.90% | 795 |
| Nov 28, 2025 | 286.75 | 288.05 | 280.85 | 286.25 | 286.25 | -0.14% | 590 |
| Nov 27, 2025 | 296.30 | 296.30 | 284.25 | 286.65 | 286.65 | -0.88% | 158 |
| Nov 26, 2025 | 282.80 | 290.20 | 281.75 | 289.20 | 289.20 | 3.56% | 4,831 |
| Nov 25, 2025 | 281.30 | 281.95 | 277.85 | 279.25 | 279.25 | -0.73% | 247 |
| Nov 24, 2025 | 292.50 | 307.95 | 280.95 | 281.30 | 281.30 | -2.48% | 736 |
| Nov 21, 2025 | 294.60 | 295.45 | 282.60 | 288.45 | 288.45 | -1.99% | 3,627 |
| Nov 20, 2025 | 297.80 | 303.25 | 293.00 | 294.30 | 294.30 | -3.44% | 550 |
| Nov 19, 2025 | 308.25 | 308.25 | 293.75 | 304.80 | 304.80 | -1.93% | 1,197 |
| Nov 18, 2025 | 319.00 | 319.00 | 304.75 | 310.80 | 310.80 | -1.11% | 739 |
| Nov 17, 2025 | 309.40 | 316.00 | 306.40 | 314.30 | 314.30 | 4.59% | 1,467 |
| Nov 14, 2025 | 277.00 | 313.95 | 276.55 | 300.50 | 300.50 | 10.01% | 8,630 |
| Nov 13, 2025 | 267.95 | 275.75 | 265.65 | 273.15 | 273.15 | 2.44% | 2,126 |
| Nov 12, 2025 | 252.15 | 269.65 | 252.15 | 266.65 | 266.65 | 3.92% | 167 |
| Nov 11, 2025 | 262.95 | 262.95 | 255.00 | 256.60 | 256.60 | -3.01% | 1,369 |
| Nov 10, 2025 | 255.90 | 266.55 | 255.90 | 264.55 | 264.55 | 1.48% | 486 |
| Nov 7, 2025 | 260.20 | 265.00 | 257.80 | 260.70 | 260.70 | 0.25% | 139 |
| Nov 6, 2025 | 266.95 | 266.95 | 257.80 | 260.05 | 260.05 | -2.40% | 507 |
| Nov 4, 2025 | 276.30 | 277.35 | 264.15 | 266.45 | 266.45 | -4.28% | 1,795 |
| Nov 3, 2025 | 279.80 | 279.80 | 278.35 | 278.35 | 278.35 | 0.91% | 91 |
| Oct 31, 2025 | 282.50 | 282.95 | 275.75 | 275.85 | 275.85 | -2.06% | 356 |
| Oct 30, 2025 | 282.45 | 284.60 | 275.75 | 281.65 | 281.65 | 1.50% | 17,054 |
| Oct 29, 2025 | 281.30 | 281.50 | 274.95 | 277.50 | 277.50 | -1.74% | 112 |
| Oct 28, 2025 | 276.30 | 284.30 | 275.80 | 282.40 | 282.40 | 2.62% | 1,187 |
| Oct 27, 2025 | 281.50 | 281.50 | 272.25 | 275.20 | 275.20 | -1.49% | 194 |
| Oct 24, 2025 | 278.95 | 281.30 | 275.20 | 279.35 | 279.35 | -1.81% | 161 |
| Oct 23, 2025 | 266.10 | 286.20 | 266.10 | 284.50 | 284.50 | 2.97% | 265 |
| Oct 21, 2025 | 278.70 | 280.90 | 270.55 | 276.30 | 276.30 | -3.21% | 75 |
| Oct 20, 2025 | 272.50 | 286.85 | 268.20 | 285.45 | 285.45 | 5.55% | 322 |
| Oct 17, 2025 | 276.50 | 278.10 | 267.30 | 270.45 | 270.45 | -1.30% | 1,932 |
| Oct 16, 2025 | 276.90 | 280.20 | 273.50 | 274.00 | 274.00 | 0.20% | 469 |
| Oct 15, 2025 | 282.65 | 282.65 | 269.95 | 273.45 | 273.45 | -2.27% | 1,688 |
| Oct 14, 2025 | 283.40 | 283.55 | 279.75 | 279.80 | 279.80 | -0.12% | 90 |
| Oct 13, 2025 | 283.75 | 288.25 | 280.05 | 280.15 | 280.15 | -3.73% | 3,313 |