Central Depository Services (India) Share Price History

C D S L

CMP as on 26-Jul-21 15:56

₹ 1,399.80

44.45 3.28%

Open

₹ 1,287.60

Turnover (lac)

₹ 12,988

Prev. Close

₹ 1,355.35

Day's Vol (shares)

₹ 9,27,878

Day's Range (₹)

₹ 1,287.60

₹ 1,423.10

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
26-Jul-2021	1,288	1,423	1,288	1,400	51,614	1,241	927,878	136	112
23-Jul-2021	1,355	1,398	1,355	1,355	19,928	330	243,278	42.80	0
22-Jul-2021	1,465	1,465	1,427	1,427	24,399	339	237,102	38.30	-38
20-Jul-2021	1,531	1,577	1,480	1,502	138,594	3,957	820,005	97.50	-29
19-Jul-2021	1,438	1,579	1,345	1,537	205,324	7,219	1,140,615	234	99.50
16-Jul-2021	1,410	1,497	1,410	1,449	188,695	5,198	954,395	86.90	39.30
15-Jul-2021	1,309	1,424	1,305	1,400	171,412	5,576	844,090	119	90.50
14-Jul-2021	1,245	1,329	1,217	1,304	177,019	5,543	738,399	112	59.60
13-Jul-2021	1,094	1,280	1,090	1,254	245,949	7,150	1,084,170	190	160
12-Jul-2021	1,061	1,093	1,053	1,083	47,351	1,119	405,819	39.60	22.30
09-Jul-2021	1,042	1,064	1,041	1,053	51,295	1,094	361,457	23.10	10.60
08-Jul-2021	1,020	1,045	1,010	1,025	25,834	429	181,152	34.90	5.20
07-Jul-2021	1,029	1,029	1,011	1,023	19,348	287	142,360	18	-6.40
06-Jul-2021	1,042	1,049	1,012	1,023	27,573	409	195,079	37	-19
05-Jul-2021	1,042	1,064	1,035	1,040	51,488	1,059	406,337	29.50	-2.50
02-Jul-2021	988	1,059	981	1,035	83,895	2,124	725,664	78.40	47.10
01-Jul-2021	983	995	975	982	17,376	290	144,776	20	-1.50
30-Jun-2021	991	991	974	979	15,097	237	142,787	17	-12
29-Jun-2021	998	998	982	985	23,163	310	162,767	16.30	-13
28-Jun-2021	980	998	972	992	24,535	401	234,984	26	12.30