CSL Finance

CSL Finance Ltd Historical Data

NSEBSE

₹290.75

(-0.87%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	260	273	254.2	267.25	620	20,71,202	4,772
13-Nov-2025	263	275.1	263	272.15	736	36,62,600.15	10,362
14-Nov-2025	279	315	275	303.35	5,503	4,04,61,222.7	45,899
17-Nov-2025	304.7	317	304.7	312.95	1,284	1,76,80,539.45	37,854
18-Nov-2025	312.95	312.95	304.05	309.7	679	71,76,522.7	18,749
19-Nov-2025	310	310	291.35	303.45	2,147	1,22,66,758.4	24,181
20-Nov-2025	305.75	306	292	294.3	993	1,00,69,642.8	30,074
21-Nov-2025	291.15	298.2	282.9	286.45	896	42,41,308.4	10,927
24-Nov-2025	287.9	309	278.75	281.55	2,173	87,22,554.35	12,747
25-Nov-2025	291.95	292	276.65	278.7	835	34,41,285.95	7,686
26-Nov-2025	279	293.7	278.6	288.8	894	29,10,937.15	6,977
27-Nov-2025	293	293	283.65	286.15	285	9,29,517	1,540
28-Nov-2025	287	290	281	287.7	378	15,92,696	3,311
01-Dec-2025	290	310.35	284.8	287.55	1,524	1,03,93,556	16,388
02-Dec-2025	289	298.9	283.55	293.95	1,561	39,28,815.3	8,342
03-Dec-2025	297	298.1	286.5	287.75	603	29,04,500.5	6,831
04-Dec-2025	285	295.95	285	290.3	406	14,86,481.35	2,095
05-Dec-2025	287	295	287	294	379	28,29,180.05	7,298
08-Dec-2025	300	300	280	281.15	435	20,86,443.2	3,606
09-Dec-2025	281	294	275.15	288.2	788	54,65,085.15	12,587
10-Dec-2025	300	300	288.75	294	905	5,44,19,262.75	1,79,384
11-Dec-2025	294	301	290.25	293.3	306	17,66,990.4	4,250
12-Dec-2025	299.9	299.9	289.2	290.75	329	18,33,908.25	4,581

CSL Finance: Related NEWS

No Record Found

Invest wise with Expert advice