Central Depository Services (India) Limited CDSL
NSE · India · Finance
INR 1,242.50-21.50 (-1.70%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,264.00 | +0.17% | INR 1,270.00 | INR 1,286.50 | INR 1,262.50 | 871.86K |
| 2026-09-29 | INR 1,261.90 | -2.10% | INR 1,289.00 | INR 1,290.00 | INR 1,261.30 | 1.41M |
| 2026-09-28 | INR 1,289.00 | -2.20% | INR 1,318.00 | INR 1,318.00 | INR 1,286.30 | 1.11M |
| 2026-09-25 | INR 1,318.00 | -0.15% | INR 1,320.00 | INR 1,337.40 | INR 1,313.00 | 1.25M |
| 2026-09-24 | INR 1,320.00 | -2.30% | INR 1,339.00 | INR 1,347.30 | INR 1,318.10 | 1.23M |
| 2026-09-23 | INR 1,351.10 | +0.23% | INR 1,348.00 | INR 1,359.50 | INR 1,347.20 | 400.35K |
| 2026-09-22 | INR 1,348.00 | -0.96% | INR 1,361.00 | INR 1,374.00 | INR 1,342.50 | 721.14K |
| 2026-09-21 | INR 1,361.00 | -2.09% | INR 1,390.00 | INR 1,394.40 | INR 1,353.30 | 838.88K |
| 2026-09-18 | INR 1,390.00 | +3.01% | INR 1,348.00 | INR 1,390.00 | INR 1,346.50 | 1.69M |
| 2026-09-17 | INR 1,349.40 | +3.88% | INR 1,299.00 | INR 1,357.50 | INR 1,296.30 | 1.82M |
| 2026-09-16 | INR 1,299.00 | -0.92% | INR 1,311.00 | INR 1,319.90 | INR 1,284.00 | 1.06M |
| 2026-09-15 | INR 1,311.00 | -3.60% | INR 1,360.00 | INR 1,361.30 | INR 1,302.50 | 1.27M |
| 2026-09-14 | INR 1,360.00 | 0.00% | INR 1,360.00 | INR 1,360.00 | INR 1,360.00 | 0 |
| 2026-09-11 | INR 1,360.00 | +0.37% | INR 1,343.60 | INR 1,360.00 | INR 1,315.50 | 1.04M |
| 2026-09-10 | INR 1,355.00 | -0.99% | INR 1,360.90 | INR 1,372.90 | INR 1,352.00 | 771.86K |
| 2026-09-09 | INR 1,368.60 | -2.24% | INR 1,393.00 | INR 1,393.00 | INR 1,360.00 | 1.31M |
| 2026-09-08 | INR 1,400.00 | -1.05% | INR 1,415.00 | INR 1,417.00 | INR 1,395.00 | 975.78K |
| 2026-09-07 | INR 1,414.90 | +1.46% | INR 1,392.10 | INR 1,438.00 | INR 1,383.80 | 2.73M |
| 2026-09-04 | INR 1,394.60 | +0.04% | INR 1,400.00 | INR 1,417.90 | INR 1,391.60 | 1.12M |
| 2026-09-03 | INR 1,394.00 | +2.11% | INR 1,370.00 | INR 1,397.30 | INR 1,367.00 | 921.97K |
| 2026-09-02 | INR 1,365.20 | -1.85% | INR 1,378.00 | INR 1,379.70 | INR 1,355.90 | 858.05K |
| 2026-09-01 | INR 1,391.00 | -0.82% | INR 1,400.00 | INR 1,407.40 | INR 1,376.00 | 743.24K |
| 2026-08-31 | INR 1,402.50 | -0.86% | INR 1,413.90 | INR 1,413.90 | INR 1,382.70 | 1.19M |
| 2026-08-28 | INR 1,414.70 | +0.28% | INR 1,410.80 | INR 1,417.30 | INR 1,397.00 | 1.05M |
| 2026-08-27 | INR 1,410.80 | -1.62% | INR 1,440.00 | INR 1,445.00 | INR 1,405.10 | 1.54M |
| 2026-08-26 | INR 1,434.00 | +2.81% | INR 1,395.00 | INR 1,444.80 | INR 1,395.00 | 3.82M |
| 2026-08-25 | INR 1,394.80 | +0.70% | INR 1,382.20 | INR 1,400.20 | INR 1,375.20 | 997.54K |
| 2026-08-24 | INR 1,385.10 | -0.27% | INR 1,390.00 | INR 1,412.50 | INR 1,379.60 | 2.22M |
| 2026-08-21 | INR 1,388.90 | +3.19% | INR 1,345.90 | INR 1,401.80 | INR 1,345.90 | 3.74M |
| 2026-08-20 | INR 1,345.90 | +1.27% | INR 1,335.00 | INR 1,358.00 | INR 1,330.10 | 1.11M |
| 2026-08-19 | INR 1,329.00 | -0.87% | INR 1,340.60 | INR 1,345.00 | INR 1,325.00 | 560.86K |
| 2026-08-18 | INR 1,340.60 | -1.19% | INR 1,356.80 | INR 1,361.50 | INR 1,336.00 | 759.44K |
| 2026-08-17 | INR 1,356.80 | +0.92% | INR 1,344.00 | INR 1,359.80 | INR 1,323.30 | 1.01M |
| 2026-08-14 | INR 1,344.40 | -0.41% | INR 1,355.00 | INR 1,358.30 | INR 1,338.30 | 482.96K |
| 2026-08-13 | INR 1,350.00 | +0.82% | INR 1,339.00 | INR 1,352.40 | INR 1,336.30 | 833.68K |
| 2026-08-12 | INR 1,339.00 | -0.59% | INR 1,349.80 | INR 1,353.40 | INR 1,333.10 | 764.49K |
| 2026-08-11 | INR 1,347.00 | +1.09% | INR 1,332.50 | INR 1,349.90 | INR 1,326.10 | 970.60K |
| 2026-08-10 | INR 1,332.50 | +0.34% | INR 1,328.00 | INR 1,341.90 | INR 1,318.20 | 790.30K |
| 2026-08-07 | INR 1,328.00 | -0.23% | INR 1,331.00 | INR 1,334.40 | INR 1,324.10 | 571.10K |
| 2026-08-06 | INR 1,331.00 | +0.34% | INR 1,327.80 | INR 1,341.90 | INR 1,325.10 | 817.53K |
| 2026-08-05 | INR 1,326.50 | -1.01% | INR 1,350.00 | INR 1,352.00 | INR 1,323.10 | 1.06M |
| 2026-08-04 | INR 1,340.00 | +1.35% | INR 1,318.00 | INR 1,362.00 | INR 1,312.50 | 1.93M |
| 2026-08-03 | INR 1,322.20 | -0.81% | INR 1,341.90 | INR 1,354.00 | INR 1,318.00 | 2.78M |
| 2026-07-31 | INR 1,333.00 | -0.25% | INR 1,338.00 | INR 1,348.00 | INR 1,330.00 | 745.68K |
| 2026-07-30 | INR 1,336.40 | -1.01% | INR 1,349.00 | INR 1,349.90 | INR 1,325.00 | 813.46K |
| 2026-07-29 | INR 1,350.00 | +0.36% | INR 1,349.90 | INR 1,361.30 | INR 1,344.20 | 1.02M |
| 2026-07-28 | INR 1,345.10 | +1.21% | INR 1,329.00 | INR 1,348.00 | INR 1,326.00 | 984.10K |
| 2026-07-27 | INR 1,329.00 | -0.31% | INR 1,345.10 | INR 1,349.00 | INR 1,326.00 | 835.50K |
| 2026-07-24 | INR 1,333.10 | +0.73% | INR 1,310.00 | INR 1,340.00 | INR 1,305.00 | 969.22K |
| 2026-07-23 | INR 1,323.40 | -1.22% | INR 1,335.00 | INR 1,346.60 | INR 1,318.00 | 1.13M |
| 2026-07-22 | INR 1,339.70 | -1.85% | INR 1,363.70 | INR 1,364.90 | INR 1,331.00 | 1.41M |
| 2026-07-21 | INR 1,364.90 | -1.47% | INR 1,385.00 | INR 1,390.90 | INR 1,361.50 | 1.43M |
| 2026-07-20 | INR 1,385.20 | -2.33% | INR 1,415.00 | INR 1,415.00 | INR 1,383.10 | 1.38M |
| 2026-07-17 | INR 1,418.20 | +0.55% | INR 1,405.50 | INR 1,423.00 | INR 1,376.00 | 1.73M |
| 2026-07-16 | INR 1,410.50 | -2.06% | INR 1,444.50 | INR 1,446.70 | INR 1,408.00 | 1.28M |
| 2026-07-15 | INR 1,440.10 | +0.81% | INR 1,429.90 | INR 1,448.60 | INR 1,424.30 | 1.65M |
| 2026-07-14 | INR 1,428.50 | -1.11% | INR 1,435.00 | INR 1,445.80 | INR 1,421.00 | 1.86M |
| 2026-07-13 | INR 1,444.50 | +0.88% | INR 1,422.00 | INR 1,453.10 | INR 1,415.60 | 3.78M |
| 2026-07-10 | INR 1,431.90 | +6.34% | INR 1,353.50 | INR 1,443.00 | INR 1,352.70 | 9.18M |
| 2026-07-09 | INR 1,346.50 | +2.68% | INR 1,316.00 | INR 1,354.60 | INR 1,316.00 | 1.46M |
| 2026-07-08 | INR 1,311.40 | -3.57% | INR 1,347.00 | INR 1,364.00 | INR 1,301.00 | 1.82M |
| 2026-07-07 | INR 1,360.00 | +0.10% | INR 1,359.00 | INR 1,363.50 | INR 1,342.70 | 1.08M |
| 2026-07-06 | INR 1,358.60 | +0.59% | INR 1,350.00 | INR 1,364.50 | INR 1,342.70 | 925.00K |
| 2026-07-03 | INR 1,350.60 | -0.01% | INR 1,357.90 | INR 1,365.90 | INR 1,345.60 | 1.14M |
| 2026-07-02 | INR 1,350.80 | +1.38% | INR 1,335.80 | INR 1,356.00 | INR 1,331.00 | 1.80M |
| 2026-07-01 | INR 1,332.40 | +2.06% | INR 1,308.80 | INR 1,345.00 | INR 1,305.70 | 2.27M |
| 2026-06-30 | INR 1,305.50 | +0.59% | INR 1,301.80 | INR 1,318.20 | INR 1,300.00 | 1.19M |
| 2026-06-29 | INR 1,297.90 | -1.45% | INR 1,317.00 | INR 1,321.80 | INR 1,295.10 | 1.47M |
| 2026-06-26 | INR 1,317.00 | 0.00% | INR 1,317.00 | INR 1,317.00 | INR 1,317.00 | 0 |
| 2026-06-25 | INR 1,317.00 | -1.10% | INR 1,336.00 | INR 1,347.90 | INR 1,314.70 | 1.34M |
| 2026-06-24 | INR 1,331.70 | -1.44% | INR 1,351.00 | INR 1,351.00 | INR 1,325.00 | 1.21M |
| 2026-06-23 | INR 1,351.10 | -1.51% | INR 1,371.80 | INR 1,376.80 | INR 1,345.10 | 1.77M |
| 2026-06-22 | INR 1,371.80 | +0.11% | INR 1,377.00 | INR 1,396.00 | INR 1,366.60 | 2.25M |
| 2026-06-19 | INR 1,370.30 | +1.47% | INR 1,351.90 | INR 1,379.40 | INR 1,337.50 | 3.07M |
| 2026-06-18 | INR 1,350.40 | +4.61% | INR 1,291.80 | INR 1,396.80 | INR 1,289.00 | 9.90M |
| 2026-06-17 | INR 1,290.90 | +2.13% | INR 1,270.00 | INR 1,294.00 | INR 1,263.20 | 2.17M |
| 2026-06-16 | INR 1,264.00 | -0.13% | INR 1,272.00 | INR 1,277.20 | INR 1,255.60 | 1.20M |
| 2026-06-15 | INR 1,265.70 | +3.08% | INR 1,252.00 | INR 1,273.00 | INR 1,247.10 | 2.84M |
| 2026-06-12 | INR 1,227.90 | +3.17% | INR 1,210.00 | INR 1,230.40 | INR 1,202.50 | 1.48M |
| 2026-06-11 | INR 1,190.20 | -0.89% | INR 1,193.90 | INR 1,197.50 | INR 1,183.00 | 1.05M |
| 2026-06-10 | INR 1,200.90 | -0.94% | INR 1,212.30 | INR 1,221.00 | INR 1,197.10 | 1.06M |
| 2026-06-09 | INR 1,212.30 | +1.58% | INR 1,196.00 | INR 1,215.00 | INR 1,196.00 | 792.61K |
| 2026-06-08 | INR 1,193.40 | -1.98% | INR 1,200.00 | INR 1,209.50 | INR 1,185.00 | 1.11M |
| 2026-06-05 | INR 1,217.50 | +0.05% | INR 1,224.00 | INR 1,235.10 | INR 1,208.20 | 1.14M |
| 2026-06-04 | INR 1,216.90 | -0.11% | INR 1,210.00 | INR 1,228.00 | INR 1,208.10 | 968.32K |
| 2026-06-03 | INR 1,218.20 | -0.70% | INR 1,226.70 | INR 1,227.00 | INR 1,201.00 | 1.22M |
| 2026-06-02 | INR 1,226.80 | +0.96% | INR 1,212.60 | INR 1,232.00 | INR 1,198.70 | 1.15M |
| 2026-06-01 | INR 1,215.10 | -2.37% | INR 1,250.50 | INR 1,260.90 | INR 1,210.00 | 1.38M |
| 2026-05-29 | INR 1,244.60 | +0.06% | INR 1,249.80 | INR 1,269.30 | INR 1,236.10 | 2.26M |
| 2026-05-28 | INR 1,243.80 | 0.00% | INR 1,243.80 | INR 1,243.80 | INR 1,243.80 | 0 |