CDSL Historical Share Price Data

Central Depository Services (India) Ltd Share Price

CDSL

CMP as on 29-Feb-24 9:39
₹ 1,908

icon -23.00 | -1.19%

Open
₹ 1,935
Turnover(lac)
₹ 5,199
Prev. Close
₹ 1,931.05
Day's Vol (shares)
₹ 272,457
Day's Vol (shares)
₹ 1,882.85         ₹ 1,934.80

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Central Depository Services India Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Jan-20241770179517601765.437721692740274.220986035.00-4.60
30-Jan-202417701775.551740.051745.0537970841634356.7526749635.50-24.95
31-Jan-20241749178517341775.05463681324191404.0539948251.0026.05
01-Feb-20241782.918351757.71810.95662682182765395.9541726277.3028.05
02-Feb-20241833.81883.21823.551873.8759013240947778.3571374559.6540.00
05-Feb-20241895191218081827.55879503027091509.4640343104.00-67.45
06-Feb-2024184318781815.151850.35547921633873094.131283562.857.35
07-Feb-20241866.91998.8518481957.9522511611677421360.81877673150.8591.05
08-Feb-20241978204419192000.31595547213219928.651031084125.0022.30
09-Feb-2024201220671916.11946.951440595378508688.9800001150.90-65.05
12-Feb-202419581958.9518251849.85866992655438683.9503036133.95-108.15
13-Feb-20241849.8519001807.351885.5706442229552642.632073692.6535.65
14-Feb-2024184819071837.71898.7482261541074134.7527352369.3050.70
15-Feb-20241912.651916.451871.651878.4388821067095870.9521841044.80-34.25
16-Feb-2024188319061870.11876.1532351112424703827412935.90-6.85
19-Feb-20241868.41883.5518321841.5485151097138106.6530564451.55-26.90
20-Feb-20241843.951866.518351841.336431899120591.719081131.50-2.65
21-Feb-202418421856.951786.351799.6434201034403407.332713270.60-42.40
22-Feb-202418071828.917931824.6536343871844163.215975135.9017.65
23-Feb-202418351877.71814.71859.55530641773273754.935244563.0024.55
26-Feb-20241859.551938.51842.051900965643622369351.7564273396.4540.45
27-Feb-20241912.0519601902.71913.95959372858002917.149282257.301.90
28-Feb-20241923198019171931.05957444159138967.666077763.008.05