Central Depository Services (India) Limited (NSE:CDSL)
India
· Delayed Price · Currency is INR 1,210.50
-13.60 (-1.11%)
At close: Mar 9, 2026
NSE:CDSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,226.00 | 1,248.00 | 1,221.90 | 1,224.10 | 1,224.10 | -1.25% | 1,119,602 |
| Mar 5, 2026 | 1,226.00 | 1,244.00 | 1,213.00 | 1,239.60 | 1,239.60 | 2.50% | 1,533,461 |
| Mar 4, 2026 | 1,210.00 | 1,218.50 | 1,188.00 | 1,209.40 | 1,209.40 | -1.54% | 2,561,793 |
| Mar 2, 2026 | 1,205.20 | 1,253.00 | 1,205.20 | 1,228.30 | 1,228.30 | -3.45% | 3,150,540 |
| Feb 27, 2026 | 1,290.00 | 1,299.00 | 1,268.00 | 1,272.20 | 1,272.20 | -1.82% | 1,682,338 |
| Feb 26, 2026 | 1,324.00 | 1,324.00 | 1,284.00 | 1,295.80 | 1,295.80 | -2.34% | 3,319,781 |
| Feb 25, 2026 | 1,329.00 | 1,338.80 | 1,319.50 | 1,326.80 | 1,326.80 | 0.15% | 873,158 |
| Feb 24, 2026 | 1,325.90 | 1,342.00 | 1,318.40 | 1,324.80 | 1,324.80 | -0.71% | 1,312,682 |
| Feb 23, 2026 | 1,330.00 | 1,338.80 | 1,320.10 | 1,334.30 | 1,334.30 | 1.05% | 901,439 |
| Feb 20, 2026 | 1,320.50 | 1,331.50 | 1,317.00 | 1,320.40 | 1,320.40 | 0.01% | 1,072,874 |
| Feb 19, 2026 | 1,355.70 | 1,365.00 | 1,313.50 | 1,320.30 | 1,320.30 | -2.61% | 1,202,401 |
| Feb 18, 2026 | 1,340.10 | 1,358.40 | 1,334.00 | 1,355.70 | 1,355.70 | 1.22% | 1,366,930 |
| Feb 17, 2026 | 1,352.60 | 1,353.00 | 1,333.20 | 1,339.40 | 1,339.40 | -1.06% | 901,508 |
| Feb 16, 2026 | 1,300.00 | 1,362.60 | 1,282.80 | 1,353.70 | 1,353.70 | 1.38% | 1,709,640 |
| Feb 13, 2026 | 1,350.00 | 1,359.00 | 1,321.10 | 1,335.30 | 1,335.30 | -2.55% | 1,663,043 |
| Feb 12, 2026 | 1,395.00 | 1,395.10 | 1,367.00 | 1,370.20 | 1,370.20 | -1.93% | 1,133,736 |
| Feb 11, 2026 | 1,407.90 | 1,409.00 | 1,385.00 | 1,397.20 | 1,397.20 | -0.26% | 1,302,246 |
| Feb 10, 2026 | 1,386.50 | 1,412.00 | 1,381.20 | 1,400.90 | 1,400.90 | 1.94% | 2,540,851 |
| Feb 9, 2026 | 1,349.30 | 1,377.40 | 1,342.20 | 1,374.30 | 1,374.30 | 3.22% | 1,639,681 |
| Feb 6, 2026 | 1,362.00 | 1,362.00 | 1,315.10 | 1,331.40 | 1,331.40 | -2.34% | 1,801,895 |
| Feb 5, 2026 | 1,363.00 | 1,368.00 | 1,340.60 | 1,363.30 | 1,363.30 | -0.22% | 1,462,213 |
| Feb 4, 2026 | 1,344.80 | 1,372.00 | 1,329.60 | 1,366.30 | 1,366.30 | 1.73% | 2,783,558 |
| Feb 3, 2026 | 1,331.60 | 1,357.30 | 1,318.40 | 1,343.00 | 1,343.00 | 8.55% | 5,410,284 |
| Feb 2, 2026 | 1,229.00 | 1,244.60 | 1,195.00 | 1,237.20 | 1,237.20 | 0.56% | 3,307,440 |
| Feb 1, 2026 | 1,315.00 | 1,315.90 | 1,196.30 | 1,230.30 | 1,230.30 | -6.81% | 5,785,378 |
| Jan 30, 2026 | 1,317.30 | 1,339.80 | 1,302.10 | 1,320.20 | 1,320.20 | -0.21% | 1,830,315 |
| Jan 29, 2026 | 1,357.90 | 1,359.60 | 1,313.30 | 1,323.00 | 1,323.00 | -2.50% | 2,530,693 |
| Jan 28, 2026 | 1,327.00 | 1,359.40 | 1,326.00 | 1,356.90 | 1,356.90 | 2.63% | 1,696,080 |
| Jan 27, 2026 | 1,326.60 | 1,344.80 | 1,297.00 | 1,322.10 | 1,322.10 | -0.32% | 1,976,187 |
| Jan 23, 2026 | 1,356.60 | 1,374.00 | 1,322.50 | 1,326.30 | 1,326.30 | -2.23% | 1,204,091 |
| Jan 22, 2026 | 1,345.00 | 1,382.00 | 1,345.00 | 1,356.60 | 1,356.60 | 1.71% | 1,454,883 |
| Jan 21, 2026 | 1,337.60 | 1,352.80 | 1,310.90 | 1,333.80 | 1,333.80 | -0.54% | 2,164,548 |
| Jan 20, 2026 | 1,415.00 | 1,415.20 | 1,334.40 | 1,341.00 | 1,341.00 | -5.22% | 3,660,268 |
| Jan 19, 2026 | 1,430.00 | 1,437.50 | 1,410.10 | 1,414.90 | 1,414.90 | -1.35% | 951,384 |
| Jan 16, 2026 | 1,417.00 | 1,451.70 | 1,417.00 | 1,434.30 | 1,434.30 | 1.32% | 1,832,515 |
| Jan 14, 2026 | 1,419.00 | 1,432.30 | 1,410.00 | 1,415.60 | 1,415.60 | -0.30% | 1,253,505 |
| Jan 13, 2026 | 1,420.00 | 1,437.40 | 1,402.10 | 1,419.90 | 1,419.90 | 0.17% | 1,288,820 |
| Jan 12, 2026 | 1,408.00 | 1,429.60 | 1,395.10 | 1,417.50 | 1,417.50 | 0.55% | 1,764,414 |
| Jan 9, 2026 | 1,432.70 | 1,450.90 | 1,403.10 | 1,409.70 | 1,409.70 | -1.98% | 2,028,398 |
| Jan 8, 2026 | 1,473.90 | 1,480.30 | 1,433.50 | 1,438.20 | 1,438.20 | -2.53% | 1,808,746 |
| Jan 7, 2026 | 1,452.10 | 1,479.90 | 1,446.30 | 1,475.60 | 1,475.60 | 1.28% | 854,521 |
| Jan 6, 2026 | 1,469.00 | 1,477.40 | 1,448.30 | 1,457.00 | 1,457.00 | -0.79% | 917,193 |
| Jan 5, 2026 | 1,465.00 | 1,479.00 | 1,452.10 | 1,468.60 | 1,468.60 | 0.14% | 1,534,959 |
| Jan 2, 2026 | 1,446.20 | 1,467.80 | 1,440.90 | 1,466.60 | 1,466.60 | 1.41% | 1,061,313 |
| Jan 1, 2026 | 1,443.70 | 1,452.00 | 1,436.00 | 1,446.20 | 1,446.20 | 0.18% | 681,478 |
| Dec 31, 2025 | 1,436.00 | 1,456.00 | 1,435.00 | 1,443.60 | 1,443.60 | 0.68% | 1,144,940 |
| Dec 30, 2025 | 1,459.00 | 1,466.90 | 1,421.00 | 1,433.90 | 1,433.90 | -2.02% | 2,130,446 |
| Dec 29, 2025 | 1,482.70 | 1,484.00 | 1,460.40 | 1,463.50 | 1,463.50 | -1.29% | 1,145,867 |
| Dec 26, 2025 | 1,496.00 | 1,506.40 | 1,476.90 | 1,482.70 | 1,482.70 | -1.08% | 1,213,369 |
| Dec 24, 2025 | 1,513.00 | 1,520.90 | 1,496.00 | 1,498.90 | 1,498.90 | -1.10% | 764,304 |
| Dec 23, 2025 | 1,522.90 | 1,524.00 | 1,506.90 | 1,515.50 | 1,515.50 | -0.21% | 772,845 |
| Dec 22, 2025 | 1,506.00 | 1,524.00 | 1,503.30 | 1,518.70 | 1,518.70 | 1.27% | 975,094 |
| Dec 19, 2025 | 1,493.00 | 1,501.90 | 1,481.30 | 1,499.60 | 1,499.60 | 0.67% | 817,447 |
| Dec 18, 2025 | 1,477.00 | 1,492.90 | 1,470.60 | 1,489.60 | 1,489.60 | 0.83% | 1,015,587 |
| Dec 17, 2025 | 1,501.20 | 1,509.60 | 1,472.60 | 1,477.30 | 1,477.30 | -1.59% | 1,256,442 |
| Dec 16, 2025 | 1,508.00 | 1,514.70 | 1,495.00 | 1,501.20 | 1,501.20 | -1.08% | 798,177 |
| Dec 15, 2025 | 1,518.90 | 1,522.60 | 1,506.00 | 1,517.60 | 1,517.60 | -0.58% | 720,157 |
| Dec 12, 2025 | 1,531.00 | 1,537.40 | 1,518.00 | 1,526.50 | 1,526.50 | 0.25% | 907,070 |
| Dec 11, 2025 | 1,481.00 | 1,530.00 | 1,477.00 | 1,522.70 | 1,522.70 | 2.93% | 1,810,907 |
| Dec 10, 2025 | 1,517.20 | 1,523.10 | 1,474.00 | 1,479.30 | 1,479.30 | -2.50% | 1,602,602 |
| Dec 9, 2025 | 1,505.00 | 1,523.90 | 1,458.40 | 1,517.20 | 1,517.20 | -0.24% | 2,122,000 |
| Dec 8, 2025 | 1,550.00 | 1,565.90 | 1,505.00 | 1,520.90 | 1,520.90 | -1.92% | 1,629,503 |
| Dec 5, 2025 | 1,535.00 | 1,554.60 | 1,527.90 | 1,550.60 | 1,550.60 | 0.93% | 1,187,921 |
| Dec 4, 2025 | 1,549.00 | 1,559.50 | 1,531.00 | 1,536.30 | 1,536.30 | -0.92% | 1,554,894 |
| Dec 3, 2025 | 1,590.00 | 1,591.70 | 1,544.10 | 1,550.50 | 1,550.50 | -2.61% | 1,568,685 |
| Dec 2, 2025 | 1,600.00 | 1,607.00 | 1,579.00 | 1,592.10 | 1,592.10 | -0.77% | 1,046,619 |
| Dec 1, 2025 | 1,620.00 | 1,638.90 | 1,596.50 | 1,604.50 | 1,604.50 | -0.79% | 1,240,350 |
| Nov 28, 2025 | 1,628.90 | 1,629.70 | 1,611.00 | 1,617.20 | 1,617.20 | -0.46% | 736,163 |
| Nov 27, 2025 | 1,625.00 | 1,632.30 | 1,605.50 | 1,624.60 | 1,624.60 | 0.29% | 1,440,230 |
| Nov 26, 2025 | 1,580.00 | 1,625.80 | 1,577.80 | 1,619.90 | 1,619.90 | 2.91% | 1,900,973 |
| Nov 25, 2025 | 1,587.00 | 1,597.20 | 1,570.30 | 1,574.10 | 1,574.10 | -0.85% | 1,245,972 |
| Nov 24, 2025 | 1,611.00 | 1,626.00 | 1,582.50 | 1,587.60 | 1,587.60 | -1.40% | 1,225,592 |
| Nov 21, 2025 | 1,636.00 | 1,639.50 | 1,608.00 | 1,610.20 | 1,610.20 | -1.82% | 1,455,188 |
| Nov 20, 2025 | 1,627.00 | 1,673.70 | 1,625.00 | 1,640.10 | 1,640.10 | 1.07% | 4,399,462 |
| Nov 19, 2025 | 1,605.00 | 1,631.90 | 1,589.10 | 1,622.80 | 1,622.80 | 1.06% | 1,551,858 |
| Nov 18, 2025 | 1,633.00 | 1,633.40 | 1,601.00 | 1,605.70 | 1,605.70 | -1.58% | 1,562,523 |
| Nov 17, 2025 | 1,629.80 | 1,640.00 | 1,621.00 | 1,631.50 | 1,631.50 | 0.35% | 1,219,735 |
| Nov 14, 2025 | 1,626.00 | 1,648.80 | 1,616.00 | 1,625.80 | 1,625.80 | -0.03% | 1,521,310 |
| Nov 13, 2025 | 1,659.50 | 1,665.00 | 1,621.00 | 1,626.30 | 1,626.30 | -1.75% | 2,358,185 |
| Nov 12, 2025 | 1,616.00 | 1,659.90 | 1,610.00 | 1,655.30 | 1,655.30 | 3.40% | 4,718,903 |
| Nov 11, 2025 | 1,590.00 | 1,606.40 | 1,576.00 | 1,600.90 | 1,600.90 | 0.70% | 1,310,637 |
| Nov 10, 2025 | 1,580.40 | 1,607.20 | 1,580.40 | 1,589.80 | 1,589.80 | 0.70% | 1,566,128 |
| Nov 7, 2025 | 1,525.00 | 1,612.00 | 1,508.00 | 1,578.80 | 1,578.80 | 2.99% | 3,992,633 |
| Nov 6, 2025 | 1,529.90 | 1,538.50 | 1,517.00 | 1,532.90 | 1,532.90 | -0.40% | 1,409,286 |
| Nov 4, 2025 | 1,585.10 | 1,589.90 | 1,531.50 | 1,539.10 | 1,539.10 | -3.41% | 3,060,056 |
| Nov 3, 2025 | 1,585.00 | 1,616.50 | 1,577.00 | 1,593.40 | 1,593.40 | 0.39% | 2,171,717 |
| Oct 31, 2025 | 1,614.00 | 1,619.00 | 1,569.10 | 1,587.20 | 1,587.20 | -1.70% | 2,101,693 |
| Oct 30, 2025 | 1,613.80 | 1,625.00 | 1,607.00 | 1,614.70 | 1,614.70 | -0.11% | 809,134 |
| Oct 29, 2025 | 1,625.00 | 1,626.50 | 1,591.00 | 1,616.40 | 1,616.40 | -1.00% | 1,844,623 |
| Oct 28, 2025 | 1,643.40 | 1,651.30 | 1,624.00 | 1,632.80 | 1,632.80 | -0.23% | 1,894,587 |
| Oct 27, 2025 | 1,592.00 | 1,641.00 | 1,592.00 | 1,636.50 | 1,636.50 | 2.91% | 2,697,487 |
| Oct 24, 2025 | 1,601.40 | 1,617.20 | 1,581.10 | 1,590.20 | 1,590.20 | -0.63% | 1,230,930 |
| Oct 23, 2025 | 1,608.00 | 1,626.00 | 1,589.00 | 1,600.30 | 1,600.30 | -0.23% | 1,347,483 |
| Oct 21, 2025 | 1,611.00 | 1,614.90 | 1,600.10 | 1,604.00 | 1,604.00 | 0.26% | 326,850 |
| Oct 20, 2025 | 1,620.00 | 1,629.70 | 1,596.90 | 1,599.80 | 1,599.80 | -0.71% | 1,232,035 |
| Oct 17, 2025 | 1,625.40 | 1,641.60 | 1,602.40 | 1,611.30 | 1,611.30 | -0.56% | 2,174,965 |
| Oct 16, 2025 | 1,624.30 | 1,635.00 | 1,615.00 | 1,620.30 | 1,620.30 | -0.10% | 1,347,594 |
| Oct 15, 2025 | 1,610.00 | 1,635.90 | 1,603.00 | 1,622.00 | 1,622.00 | 0.96% | 1,672,560 |
| Oct 14, 2025 | 1,627.00 | 1,661.20 | 1,600.30 | 1,606.50 | 1,606.50 | -0.80% | 2,945,797 |
| Oct 13, 2025 | 1,601.00 | 1,628.00 | 1,597.60 | 1,619.40 | 1,619.40 | 0.88% | 3,364,466 |