CSL Finance

CSL Finance Ltd Historical Data

NSEBSE

₹286.9

(0.26%)

Nov 28, 2025|09:23:10 AM

Invest wise with Expert advice

From Date

28/10/2025

To Date

28/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	280.35	282.95	275	276.9	537	15,04,044.2	3,730
30-Oct-2025	278.2	286.45	276	283.9	901	47,16,112.9	13,071
31-Oct-2025	285	285	275.95	276.95	774	19,62,560.45	4,028
03-Nov-2025	280.05	280.5	277.05	278.65	131	7,52,590.45	2,101
04-Nov-2025	276	280.95	264.7	268.1	1,934	98,30,452.85	27,117
06-Nov-2025	269.9	270	257	260.65	2,614	58,63,001.25	16,273
07-Nov-2025	263.6	267.05	258.65	261.1	377	16,57,997.25	3,792
10-Nov-2025	266	270	260	265.4	403	14,90,437.45	4,077
11-Nov-2025	270	270	253.05	257.25	550	33,04,653.5	9,343
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

CSL Finance: Related NEWS

No Record Found

Invest wise with Expert advice