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

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 ()
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
Open ZERO Brokerage Demat Account