CSL Finance Limited (BOM:530067)
India
· Delayed Price · Currency is INR 232.25
+4.90 (2.16%)
At close: Apr 27, 2026
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 231.00 | 231.15 | 227.65 | 228.80 | 228.80 | -1.49% | 327 |
| Apr 27, 2026 | 233.45 | 234.30 | 227.30 | 232.25 | 232.25 | 2.16% | 1,454 |
| Apr 24, 2026 | 230.30 | 236.25 | 227.00 | 227.35 | 227.35 | -3.26% | 314 |
| Apr 23, 2026 | 236.45 | 238.00 | 233.35 | 235.00 | 235.00 | 0.13% | 278 |
| Apr 22, 2026 | 239.10 | 240.30 | 232.10 | 234.70 | 234.70 | -2.02% | 854 |
| Apr 21, 2026 | 238.25 | 241.30 | 237.00 | 239.55 | 239.55 | 0.82% | 622 |
| Apr 20, 2026 | 242.20 | 242.25 | 234.85 | 237.60 | 237.60 | -1.76% | 907 |
| Apr 17, 2026 | 240.50 | 252.00 | 240.10 | 241.85 | 241.85 | 2.11% | 1,279 |
| Apr 16, 2026 | 244.30 | 244.30 | 234.90 | 236.85 | 236.85 | -1.68% | 8,354 |
| Apr 15, 2026 | 225.00 | 242.20 | 225.00 | 240.90 | 240.90 | 1.26% | 613 |
| Apr 13, 2026 | 236.00 | 238.50 | 235.70 | 237.90 | 237.90 | -0.77% | 1,000 |
| Apr 10, 2026 | 241.90 | 241.90 | 237.90 | 239.75 | 239.75 | -1.48% | 362 |
| Apr 9, 2026 | 250.40 | 251.00 | 240.85 | 243.35 | 243.35 | -0.67% | 1,677 |
| Apr 8, 2026 | 247.05 | 250.70 | 245.00 | 245.00 | 245.00 | 2.57% | 921 |
| Apr 7, 2026 | 242.40 | 244.35 | 237.65 | 238.85 | 238.85 | 0.27% | 2,092 |
| Apr 6, 2026 | 245.30 | 245.30 | 238.05 | 238.20 | 238.20 | -2.89% | 465 |
| Apr 2, 2026 | 248.90 | 248.90 | 232.90 | 245.30 | 245.30 | 0.43% | 5,582 |
| Apr 1, 2026 | 225.25 | 247.85 | 222.05 | 244.25 | 244.25 | 10.95% | 15,643 |
| Mar 30, 2026 | 216.90 | 222.35 | 216.00 | 220.15 | 220.15 | -0.52% | 7,063 |
| Mar 27, 2026 | 232.20 | 232.20 | 216.30 | 221.30 | 221.30 | -6.62% | 9,074 |
| Mar 25, 2026 | 228.50 | 244.50 | 228.50 | 237.00 | 237.00 | 3.00% | 3,925 |
| Mar 24, 2026 | 243.00 | 243.00 | 226.95 | 230.10 | 230.10 | -5.23% | 4,418 |
| Mar 23, 2026 | 240.65 | 244.35 | 240.55 | 242.80 | 242.80 | -3.19% | 3,100 |
| Mar 20, 2026 | 250.00 | 251.25 | 244.45 | 250.80 | 250.80 | 3.44% | 293 |
| Mar 19, 2026 | 244.95 | 244.95 | 239.30 | 242.45 | 242.45 | -2.20% | 1,131 |
| Mar 18, 2026 | 249.15 | 250.40 | 246.50 | 247.90 | 247.90 | 0.22% | 542 |
| Mar 17, 2026 | 240.30 | 248.30 | 240.30 | 247.35 | 247.35 | 2.23% | 3,027 |
| Mar 16, 2026 | 239.80 | 244.80 | 239.80 | 241.95 | 241.95 | 0.25% | 294 |
| Mar 13, 2026 | 244.45 | 247.15 | 237.35 | 241.35 | 241.35 | -1.97% | 2,654 |
| Mar 12, 2026 | 253.00 | 254.00 | 245.00 | 246.20 | 246.20 | -3.60% | 292 |
| Mar 11, 2026 | 247.45 | 265.85 | 241.30 | 255.40 | 255.40 | 3.59% | 50,659 |
| Mar 10, 2026 | 250.00 | 250.00 | 243.00 | 246.55 | 246.55 | -0.06% | 535 |
| Mar 9, 2026 | 240.05 | 246.70 | 240.00 | 246.70 | 246.70 | 0.35% | 673 |
| 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 |