Central Depository Services (India) Share Price History

C D S L

CMP as on 14-Aug-20 13:51

₹ 363.50
1.55 0.43%

Open

₹ 363.40

Turnover (lac)

₹ 2,643

Prev. Close

₹ 361.95

Day's Vol (shares)

₹ 7,27,038

Day's Range (₹)

₹ 358.05
₹ 368.80

Central Depository Services (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
13-Aug-2020 360 366 360 362 12,801 289 302,058 6.05 1.70
12-Aug-2020 354 365 351 359 14,141 258 257,208 13.80 5.50
11-Aug-2020 365 373 353 356 31,140 657 622,790 19.20 -9.40
10-Aug-2020 362 372 356 363 25,799 724 791,391 16 0.70
07-Aug-2020 352 362 347 358 15,306 356 316,476 14.70 5.35
06-Aug-2020 353 360 350 351 13,771 196 184,493 9.75 -1.70
05-Aug-2020 351 365 351 354 31,296 756 462,389 14.90 3.70
04-Aug-2020 340 352 339 350 11,766 250 257,130 12.70 10.70
03-Aug-2020 350 354 337 339 13,768 206 229,296 17.10 -11
31-Jul-2020 345 358 341 349 20,856 422 274,149 17 4.60
30-Jul-2020 352 353 342 348 12,636 226 226,188 11.30 -3.60
29-Jul-2020 358 362 347 351 24,789 602 682,299 15.10 -6.60
28-Jul-2020 353 368 343 360 47,559 1,083 628,995 24.80 6.85
27-Jul-2020 333 362 327 351 99,205 2,189 1,473,335 34.70 17.80
24-Jul-2020 322 328 315 323 17,100 326 282,271 13 1.10
23-Jul-2020 315 328 314 326 28,323 668 530,856 14 11.40
22-Jul-2020 318 319 306 312 13,101 196 236,109 12.90 -6.30
21-Jul-2020 320 325 314 318 25,831 516 467,996 10.80 -1.90
20-Jul-2020 301 318 300 315 40,819 925 791,726 18.30 13.50
17-Jul-2020 290 303 289 299 10,996 202 199,850 13.80 9.25
16-Jul-2020 293 297 286 289 11,342 112 155,371 10.20 -3.90
15-Jul-2020 301 303 292 294 14,303 230 211,238 11.40 -7.10
14-Jul-2020 288 301 283 297 17,932 299 296,591 17.90 9.40