CSL Finance Limited CSLFINANCE
NSE · India · Finance
INR 208.70-2.15 (-1.02%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 210.85 | -0.26% | INR 213.98 | INR 215.25 | INR 210.00 | 14.38K |
| 2026-09-29 | INR 211.40 | -0.32% | INR 211.79 | INR 214.74 | INR 208.81 | 26.10K |
| 2026-09-28 | INR 212.07 | -1.45% | INR 218.80 | INR 218.80 | INR 209.75 | 19.61K |
| 2026-09-25 | INR 215.19 | +1.63% | INR 210.10 | INR 215.74 | INR 210.00 |
| 15.27K |
| 2026-09-24 | INR 211.73 | -2.41% | INR 216.95 | INR 220.18 | INR 210.99 | 66.30K |
| 2026-09-23 | INR 216.95 | -1.49% | INR 222.00 | INR 223.00 | INR 213.95 | 40.12K |
| 2026-09-22 | INR 220.24 | -0.10% | INR 224.50 | INR 224.50 | INR 217.62 | 12.30K |
| 2026-09-21 | INR 220.46 | +1.02% | INR 218.00 | INR 222.15 | INR 218.00 | 15.57K |
| 2026-09-18 | INR 218.24 | +0.61% | INR 216.14 | INR 220.31 | INR 214.81 | 12.82K |
| 2026-09-17 | INR 216.92 | +1.24% | INR 215.34 | INR 222.95 | INR 214.29 | 35.05K |
| 2026-09-16 | INR 214.26 | -0.52% | INR 216.51 | INR 217.80 | INR 210.50 | 76.69K |
| 2026-09-15 | INR 215.37 | -2.54% | INR 219.38 | INR 223.13 | INR 215.02 | 78.19K |
| 2026-09-14 | INR 220.98 | 0.00% | INR 220.98 | INR 220.98 | INR 220.98 | 0 |
| 2026-09-11 | INR 220.98 | -8.32% | INR 234.54 | INR 234.54 | INR 217.12 | 149.37K |
| 2026-09-10 | INR 241.04 | -0.97% | INR 244.10 | INR 245.00 | INR 239.50 | 59.86K |
| 2026-09-09 | INR 243.40 | +0.64% | INR 241.85 | INR 246.39 | INR 238.41 | 73.63K |
| 2026-09-08 | INR 241.85 | -0.72% | INR 245.64 | INR 248.46 | INR 240.50 | 37.45K |
| 2026-09-07 | INR 243.61 | -3.24% | INR 254.90 | INR 258.00 | INR 237.68 | 136.74K |
| 2026-09-04 | INR 251.77 | +3.24% | INR 245.58 | INR 254.70 | INR 245.58 | 94.29K |
| 2026-09-03 | INR 243.86 | +2.01% | INR 243.99 | INR 245.59 | INR 240.60 | 28.63K |
| 2026-09-02 | INR 239.05 | +0.90% | INR 239.95 | INR 242.00 | INR 230.65 | 46.18K |
| 2026-09-01 | INR 236.92 | -1.16% | INR 240.00 | INR 244.43 | INR 236.00 | 55.08K |
| 2026-08-31 | INR 239.70 | +3.80% | INR 234.00 | INR 243.86 | INR 232.10 | 149.63K |
| 2026-08-28 | INR 230.92 | +1.79% | INR 230.00 | INR 236.00 | INR 228.00 | 43.52K |
| 2026-08-27 | INR 226.87 | -1.25% | INR 233.00 | INR 233.00 | INR 225.00 | 16.64K |
| 2026-08-26 | INR 229.74 | +0.11% | INR 229.40 | INR 233.23 | INR 224.50 | 31.85K |
| 2026-08-25 | INR 229.48 | +1.98% | INR 225.27 | INR 236.77 | INR 225.10 | 79.56K |
| 2026-08-24 | INR 225.02 | -2.24% | INR 231.10 | INR 231.89 | INR 222.00 | 30.45K |
| 2026-08-21 | INR 230.17 | +2.17% | INR 227.01 | INR 232.50 | INR 225.55 | 51.27K |
| 2026-08-20 | INR 225.29 | +0.81% | INR 225.00 | INR 226.21 | INR 224.21 | 24.83K |
| 2026-08-19 | INR 223.47 | +1.12% | INR 222.07 | INR 225.00 | INR 221.44 | 15.78K |
| 2026-08-18 | INR 221.00 | +0.66% | INR 222.93 | INR 222.93 | INR 221.00 | 35.05K |
| 2026-08-17 | INR 219.55 | +0.25% | INR 220.01 | INR 222.94 | INR 217.00 | 46.69K |
| 2026-08-14 | INR 219.00 | +0.61% | INR 220.98 | INR 222.95 | INR 214.56 | 16.14K |
| 2026-08-13 | INR 217.67 | -2.90% | INR 225.00 | INR 227.40 | INR 213.06 | 65.64K |
| 2026-08-12 | INR 224.18 | -0.01% | INR 225.00 | INR 228.49 | INR 219.99 | 24.97K |
| 2026-08-11 | INR 224.21 | +1.02% | INR 219.90 | INR 226.39 | INR 218.66 | 48.41K |
| 2026-08-10 | INR 221.94 | +2.39% | INR 218.30 | INR 224.79 | INR 214.01 | 55.41K |
| 2026-08-07 | INR 216.77 | +1.75% | INR 213.14 | INR 217.99 | INR 212.00 | 11.47K |
| 2026-08-06 | INR 213.04 | -2.27% | INR 218.00 | INR 221.50 | INR 211.50 | 37.86K |
| 2026-08-05 | INR 217.99 | +0.73% | INR 219.69 | INR 220.70 | INR 217.08 | 8.18K |
| 2026-08-04 | INR 216.40 | -1.54% | INR 223.74 | INR 223.99 | INR 215.02 | 5.19K |
| 2026-08-03 | INR 219.78 | +3.20% | INR 214.99 | INR 225.99 | INR 212.02 | 15.49K |
| 2026-07-31 | INR 212.96 | +0.39% | INR 215.00 | INR 215.07 | INR 212.00 | 9.39K |
| 2026-07-30 | INR 212.13 | +0.54% | INR 211.00 | INR 214.19 | INR 211.00 | 12.00K |
| 2026-07-29 | INR 211.00 | -1.59% | INR 214.03 | INR 216.91 | INR 210.00 | 19.68K |
| 2026-07-28 | INR 214.40 | -1.31% | INR 219.92 | INR 219.92 | INR 213.02 | 3.93K |
| 2026-07-27 | INR 217.24 | +1.59% | INR 219.00 | INR 219.00 | INR 215.00 | 12.11K |
| 2026-07-24 | INR 213.84 | +0.09% | INR 216.79 | INR 216.85 | INR 211.49 | 10.26K |
| 2026-07-23 | INR 213.64 | -0.48% | INR 214.68 | INR 215.50 | INR 211.12 | 6.18K |
| 2026-07-22 | INR 214.66 | +0.20% | INR 214.24 | INR 215.98 | INR 212.71 | 6.64K |
| 2026-07-21 | INR 214.24 | 0.00% | INR 214.33 | INR 215.58 | INR 213.00 | 114.41K |
| 2026-07-20 | INR 214.23 | +1.12% | INR 210.00 | INR 214.90 | INR 210.00 | 112.60K |
| 2026-07-17 | INR 211.86 | -1.43% | INR 214.00 | INR 219.99 | INR 209.70 | 53.52K |
| 2026-07-16 | INR 214.93 | -1.35% | INR 217.87 | INR 221.00 | INR 211.20 | 36.26K |
| 2026-07-15 | INR 217.87 | -1.49% | INR 223.59 | INR 225.87 | INR 216.30 | 36.18K |
| 2026-07-14 | INR 221.16 | -2.20% | INR 225.10 | INR 226.50 | INR 220.80 | 6.32K |
| 2026-07-13 | INR 226.14 | +0.69% | INR 225.08 | INR 227.88 | INR 220.86 | 19.55K |
| 2026-07-10 | INR 224.59 | -0.94% | INR 230.00 | INR 231.96 | INR 224.01 | 13.21K |
| 2026-07-09 | INR 226.71 | +5.90% | INR 222.00 | INR 227.48 | INR 217.61 | 52.57K |
| 2026-07-08 | INR 214.07 | -2.81% | INR 218.30 | INR 222.36 | INR 213.22 | 45.52K |
| 2026-07-07 | INR 220.26 | -2.17% | INR 226.33 | INR 226.98 | INR 218.15 | 53.98K |
| 2026-07-06 | INR 225.15 | -0.49% | INR 225.20 | INR 227.69 | INR 223.20 | 11.75K |
| 2026-07-03 | INR 226.27 | -0.34% | INR 228.00 | INR 233.16 | INR 224.50 | 50.40K |
| 2026-07-02 | INR 227.05 | -0.80% | INR 231.00 | INR 233.00 | INR 223.15 | 29.66K |
| 2026-07-01 | INR 228.87 | -0.03% | INR 229.97 | INR 231.99 | INR 223.65 | 44.07K |
| 2026-06-30 | INR 228.93 | -0.23% | INR 250.00 | INR 253.66 | INR 228.30 | 96.12K |
| 2026-06-29 | INR 229.46 | +1.54% | INR 229.95 | INR 230.01 | INR 224.01 | 15.06K |
| 2026-06-26 | INR 225.97 | 0.00% | INR 225.97 | INR 225.97 | INR 225.97 | 0 |
| 2026-06-25 | INR 225.97 | -0.97% | INR 231.99 | INR 231.99 | INR 224.03 | 17.26K |
| 2026-06-24 | INR 228.19 | +0.75% | INR 228.95 | INR 228.95 | INR 225.00 | 6.10K |
| 2026-06-23 | INR 226.49 | +0.09% | INR 227.97 | INR 231.89 | INR 225.00 | 19.87K |
| 2026-06-22 | INR 226.28 | +0.44% | INR 224.25 | INR 233.20 | INR 224.25 | 29.71K |
| 2026-06-19 | INR 225.28 | -1.43% | INR 226.20 | INR 227.00 | INR 223.00 | 18.26K |
| 2026-06-18 | INR 228.55 | +0.95% | INR 229.90 | INR 232.00 | INR 224.01 | 26.41K |
| 2026-06-17 | INR 226.41 | -1.08% | INR 229.92 | INR 233.76 | INR 225.00 | 12.20K |
| 2026-06-16 | INR 228.88 | -0.15% | INR 229.61 | INR 232.02 | INR 227.50 | 6.96K |
| 2026-06-15 | INR 229.22 | +0.37% | INR 228.50 | INR 236.33 | INR 228.50 | 16.04K |
| 2026-06-12 | INR 228.38 | +0.79% | INR 227.99 | INR 229.00 | INR 223.00 | 17.91K |
| 2026-06-11 | INR 226.58 | +1.44% | INR 220.31 | INR 228.65 | INR 220.31 | 23.12K |
| 2026-06-10 | INR 223.36 | +0.30% | INR 222.66 | INR 224.99 | INR 222.00 | 3.57K |
| 2026-06-09 | INR 222.70 | +1.21% | INR 226.00 | INR 226.00 | INR 219.22 | 9.06K |
| 2026-06-08 | INR 220.03 | -1.77% | INR 221.50 | INR 226.89 | INR 219.00 | 28.08K |
| 2026-06-05 | INR 223.99 | -0.81% | INR 230.20 | INR 230.20 | INR 222.00 | 15.92K |
| 2026-06-04 | INR 225.83 | -0.10% | INR 228.93 | INR 229.16 | INR 224.00 | 20.29K |
| 2026-06-03 | INR 226.06 | -0.74% | INR 228.97 | INR 228.97 | INR 224.70 | 9.52K |
| 2026-06-02 | INR 227.74 | -0.57% | INR 225.60 | INR 232.37 | INR 222.81 | 12.12K |
| 2026-06-01 | INR 229.04 | -2.91% | INR 240.00 | INR 240.00 | INR 226.99 | 17.66K |
| 2026-05-29 | INR 235.91 | -2.72% | INR 243.72 | INR 244.90 | INR 233.50 | 58.78K |
| 2026-05-28 | INR 242.51 | 0.00% | INR 242.51 | INR 242.51 | INR 242.51 | 0 |