CDSL Historical Share Price Data

Central Depository Services (India)

CMP as on 28-Nov-22 15:59

1,225.65

Open

₹ 1,216.80

Turnover (lac)

₹ 2,776

Prev. Close

₹ 1,217.95

Day's Vol (shares)

₹ 2,26,459

Day's Range (₹)

₹ 1,216.00
₹ 1,236.95

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 ()
28-Nov-2022 1,217 1,237 1,216 1,226 14,010 278 97,065 21 8.85
25-Nov-2022 1,218 1,227 1,215 1,218 12,084 226 85,423 12 -0
24-Nov-2022 1,220 1,227 1,213 1,215 13,450 251 96,644 14.40 -4.70
23-Nov-2022 1,218 1,224 1,213 1,215 11,233 213 88,936 11.10 -3.50
22-Nov-2022 1,217 1,225 1,212 1,216 11,427 220 97,412 12.50 -1.50
21-Nov-2022 1,217 1,237 1,214 1,221 18,059 352 87,323 23.10 3.60
18-Nov-2022 1,225 1,225 1,210 1,219 15,397 262 73,913 14.70 -6.30
17-Nov-2022 1,222 1,231 1,217 1,221 12,233 193 73,411 13.80 -1
16-Nov-2022 1,250 1,261 1,210 1,223 24,864 464 172,403 51.30 -27
15-Nov-2022 1,262 1,278 1,245 1,250 30,553 769 191,624 32.20 -12
14-Nov-2022 1,219 1,274 1,212 1,256 37,958 1,022 259,368 61.80 37.30
11-Nov-2022 1,215 1,223 1,210 1,213 12,263 224 88,979 12.70 -2.20
10-Nov-2022 1,215 1,219 1,201 1,207 17,899 253 109,924 17.60 -8.50
09-Nov-2022 1,235 1,239 1,216 1,220 18,132 316 137,248 23.50 -16
07-Nov-2022 1,223 1,250 1,213 1,234 26,559 590 177,245 37.20 11
04-Nov-2022 1,222 1,235 1,209 1,216 19,413 374 161,054 25.40 -5.50
03-Nov-2022 1,229 1,236 1,216 1,219 16,010 253 105,512 20.20 -10
02-Nov-2022 1,244 1,246 1,228 1,229 15,979 315 115,848 18.50 -14
01-Nov-2022 1,230 1,242 1,224 1,237 17,379 363 141,584 18.10 7.75
31-Oct-2022 1,227 1,235 1,221 1,224 14,753 251 99,965 13.90 -3.50

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp