Central Depository Services (India) Share Price History

C D S L

CMP as on 21-Oct-21 15:59

₹ 1,357.00
-17.75 -1.29%

Open

₹ 1,385.00

Turnover (lac)

₹ 2,489

Prev. Close

₹ 1,374.75

Day's Vol (shares)

₹ 1,83,408

Day's Range (₹)

₹ 1,338.00
₹ 1,393.00

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 ()
21-Oct-2021 1,385 1,393 1,338 1,357 15,534 248 183,408 55 -28
20-Oct-2021 1,359 1,390 1,295 1,375 26,303 426 314,385 95 15.80
19-Oct-2021 1,399 1,400 1,340 1,355 30,524 486 354,131 60 -44
18-Oct-2021 1,402 1,422 1,385 1,388 23,209 346 247,139 36.90 -14
14-Oct-2021 1,430 1,432 1,380 1,399 24,094 412 292,796 51.90 -31
13-Oct-2021 1,419 1,435 1,409 1,417 26,588 569 399,679 26 -1.80
12-Oct-2021 1,394 1,420 1,385 1,408 25,169 591 421,468 35 13.90
11-Oct-2021 1,363 1,399 1,313 1,386 41,129 973 706,091 86 22.70
08-Oct-2021 1,296 1,356 1,292 1,353 29,051 974 726,198 64.10 56.80
07-Oct-2021 1,305 1,310 1,289 1,292 15,421 198 152,959 20.60 -14
06-Oct-2021 1,313 1,313 1,281 1,288 19,665 264 203,311 32 -25
05-Oct-2021 1,299 1,320 1,296 1,300 17,739 283 217,225 24 0.55
04-Oct-2021 1,310 1,313 1,291 1,296 19,930 238 182,566 22 -14
01-Oct-2021 1,290 1,295 1,273 1,290 14,342 174 135,647 22 -0.20
30-Sep-2021 1,300 1,315 1,279 1,290 23,694 318 245,856 36 -10
29-Sep-2021 1,290 1,319 1,276 1,295 27,305 266 205,391 43.50 5.15
28-Sep-2021 1,338 1,350 1,290 1,306 39,322 480 366,443 60 -32
27-Sep-2021 1,293 1,331 1,272 1,331 20,502 571 431,073 59.10 38.20
24-Sep-2021 1,285 1,300 1,256 1,268 20,347 292 229,906 44 -17
23-Sep-2021 1,290 1,295 1,268 1,274 24,597 352 276,533 26.80 -16
22-Sep-2021 1,300 1,316 1,266 1,271 27,064 332 258,615 49.80 -29
Open ZERO Brokerage Demat Account