C D S L

Central Depository Services (India) Ltd Historical Data

NSEBSE

₹1,448.6

(-0.15%)

May 20, 2025|03:44:59 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	1,251	1,315	1,248.4	1,306.8	2,19,537	10,89,08,24,403.9	23,05,321
22-Apr-2025	1,322.5	1,334.7	1,305	1,312.6	1,64,953	8,54,91,13,055.6	22,08,035
23-Apr-2025	1,322	1,368.3	1,297.7	1,360.9	2,06,682	10,96,04,10,510.9	25,71,484
24-Apr-2025	1,362	1,377.9	1,345.5	1,367.4	1,67,707	9,51,07,79,779.8	21,90,344
25-Apr-2025	1,370	1,378.9	1,291.4	1,330.9	2,79,188	13,22,51,58,447.8	29,84,969
28-Apr-2025	1,330.9	1,346.8	1,312.9	1,339.1	1,31,321	6,43,24,67,875.5	13,83,606
29-Apr-2025	1,346.5	1,376.2	1,343	1,346.2	1,08,441	5,03,45,62,204.8	11,34,871
30-Apr-2025	1,340	1,342	1,310.3	1,320	1,03,618	4,08,20,94,802.1	12,15,791
02-May-2025	1,320	1,334.5	1,311.1	1,328.2	1,01,771	5,13,46,11,735.8	12,91,694
05-May-2025	1,279.9	1,328	1,260	1,313.5	2,65,260	11,94,41,63,913.4	23,48,897
06-May-2025	1,313.5	1,325	1,251.1	1,260.2	1,50,220	5,76,11,34,792.5	16,18,438
07-May-2025	1,236.2	1,292.5	1,236.2	1,266.6	1,39,537	6,43,53,82,986.3	12,48,537
08-May-2025	1,278	1,292.9	1,230.8	1,240.2	1,00,031	4,04,04,35,059.8	10,94,213
09-May-2025	1,194	1,233.1	1,194	1,218.6	1,38,840	4,83,51,47,227.8	13,60,161
12-May-2025	1,285	1,288	1,260.8	1,279	1,09,720	4,86,37,55,632.9	15,79,471
13-May-2025	1,281.7	1,325	1,275.4	1,323.3	1,32,901	7,04,03,67,359.9	18,56,594
14-May-2025	1,334.4	1,349.9	1,326.7	1,336.4	1,14,841	5,09,61,84,307.6	13,96,113
15-May-2025	1,339	1,347.4	1,331.7	1,337.2	77,537	3,46,19,56,003.2	9,29,578
16-May-2025	1,342	1,435	1,337.1	1,408.8	2,41,576	15,22,01,87,958.7	37,96,517
19-May-2025	1,420	1,468	1,408	1,450.8	2,21,461	13,75,50,71,288.1	25,13,796

C D S L: Related NEWS

No Record Found

Invest wise with Expert advice