Central Depository Services (India) Share Price History

C D S L

CMP as on 17-Jan-22 15:58

₹ 1,636.10
20.60 1.28%

Open

₹ 1,621.90

Turnover (lac)

₹ 11,563

Prev. Close

₹ 1,615.50

Day's Vol (shares)

₹ 7,06,733

Day's Range (₹)

₹ 1,620.85
₹ 1,654.00

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 ()
17-Jan-2022 1,622 1,654 1,621 1,636 39,789 1,156 353,748 33.20 14.20
14-Jan-2022 1,607 1,650 1,596 1,616 65,781 1,822 432,812 54.50 8.50
13-Jan-2022 1,548 1,625 1,540 1,609 75,617 2,582 602,229 84.70 60.60
12-Jan-2022 1,549 1,550 1,530 1,538 18,910 429 135,447 19.80 -12
11-Jan-2022 1,551 1,557 1,527 1,535 25,145 603 191,777 29.70 -16
10-Jan-2022 1,570 1,570 1,535 1,549 25,476 633 206,855 35 -21
07-Jan-2022 1,563 1,582 1,541 1,550 33,165 907 226,268 41 -13
06-Jan-2022 1,514 1,565 1,505 1,549 36,147 1,081 345,045 60 34.80
05-Jan-2022 1,536 1,543 1,511 1,528 23,465 573 172,409 31.30 -8.50
04-Jan-2022 1,539 1,558 1,517 1,535 31,841 832 227,735 40.90 -4.10
03-Jan-2022 1,502 1,540 1,501 1,533 35,248 1,015 343,489 39 30.80
31-Dec-2021 1,487 1,528 1,485 1,500 38,661 969 262,932 43 13.30
30-Dec-2021 1,469 1,530 1,450 1,487 46,830 1,132 312,829 80 17.70
29-Dec-2021 1,489 1,507 1,465 1,468 45,504 849 294,811 42 -21
28-Dec-2021 1,510 1,521 1,483 1,489 36,345 816 245,092 37.80 -21
27-Dec-2021 1,461 1,480 1,444 1,464 39,178 727 213,381 36 3.20
24-Dec-2021 1,500 1,500 1,460 1,464 39,766 853 288,991 39.50 -36
23-Dec-2021 1,505 1,514 1,483 1,493 25,672 660 212,780 31.50 -12
22-Dec-2021 1,495 1,510 1,468 1,487 48,380 935 292,627 42 -7.50
21-Dec-2021 1,500 1,530 1,456 1,468 58,946 1,385 364,797 74.20 -32
20-Dec-2021 1,520 1,528 1,445 1,477 105,980 2,443 644,378 82.90 -43

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity