Central Depository Services (India) Share Price History

C D S L

CMP as on 25-Jun-21 15:25

₹ 971.75
7.25 0.75%

Open

₹ 964.90

Turnover (lac)

₹ 2,048

Prev. Close

₹ 964.50

Day's Vol (shares)

₹ 2,10,759

Day's Range (₹)

₹ 964.00
₹ 976.00

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 ()
24-Jun-2021 979 979 959 965 17,179 223 131,293 20 -14
23-Jun-2021 980 984 968 973 22,359 383 207,705 15.70 -6.80
22-Jun-2021 1,005 1,005 916 967 77,767 3,851 2,293,120 88.90 -38
21-Jun-2021 971 999 962 994 22,934 361 146,315 36.20 22.80
18-Jun-2021 997 999 950 985 48,892 762 332,648 49 -13
17-Jun-2021 1,005 1,007 987 991 28,104 461 260,267 19.70 -15
16-Jun-2021 1,008 1,020 1,002 1,010 23,773 405 193,821 18 2.10
15-Jun-2021 1,001 1,030 1,000 1,008 53,350 1,358 488,909 29.90 6.55
14-Jun-2021 980 996 955 986 26,866 441 247,962 40.70 6.45
11-Jun-2021 977 986 965 976 18,110 338 175,686 20.80 -1.20
10-Jun-2021 975 984 963 975 23,075 374 162,886 21 -0.40
09-Jun-2021 984 990 962 971 23,838 498 246,288 28.20 -13
08-Jun-2021 991 992 970 981 20,700 348 175,277 22.20 -9.60
07-Jun-2021 974 998 974 986 23,738 495 234,399 24.80 12.40
04-Jun-2021 972 990 961 974 27,231 689 264,484 29 2.05
03-Jun-2021 976 977 960 967 26,625 413 218,871 16.80 -8.90
02-Jun-2021 965 983 958 971 23,504 527 228,807 24.40 6.35
01-Jun-2021 990 995 945 965 53,749 933 401,396 49.80 -25
31-May-2021 995 1,009 979 990 59,614 1,491 555,097 29.80 -5.40
28-May-2021 899 987 895 972 108,517 2,938 757,573 91.90 72.70
27-May-2021 890 899 883 893 17,202 352 218,856 15.80 2.70
26-May-2021 891 900 884 888 20,702 450 209,290 15.60 -3.10
25-May-2021 894 897 883 887 15,063 253 132,039 13.70 -7.40
Open ZERO Brokerage Demat Account