NSE - Delayed Quote INR

Central Depository Services (India) Limited (CDSL.NS)

Compare
1,306.80
+64.90
+(5.23%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251,251.001,315.001,248.401,306.801,306.808,453,096
Apr 17, 20251,230.001,249.801,218.001,241.901,241.904,032,112
Apr 16, 20251,239.001,239.001,221.301,232.201,232.202,790,449
Apr 15, 20251,190.001,231.001,180.001,227.401,227.403,779,299
Apr 11, 20251,190.001,190.001,162.001,168.001,168.002,544,305
Apr 9, 20251,169.001,173.551,140.601,146.651,146.652,230,395
Apr 8, 20251,190.001,206.401,160.051,171.951,171.953,902,247
Apr 7, 20251,079.901,169.001,079.901,143.801,143.805,195,672
Apr 4, 20251,240.001,242.001,185.001,199.851,199.854,443,755
Apr 3, 20251,208.001,240.001,203.001,238.301,238.303,425,692
Apr 2, 20251,201.901,225.901,192.551,221.451,221.453,007,043
Apr 1, 20251,219.001,222.251,194.001,197.801,197.803,060,117
Mar 28, 20251,206.401,259.801,206.401,220.051,220.0511,646,090
Mar 27, 20251,175.001,198.501,170.001,187.701,187.703,913,181
Mar 26, 20251,215.001,222.001,175.001,181.201,181.203,253,652
Mar 25, 20251,248.001,253.601,204.001,210.401,210.404,719,219
Mar 24, 20251,236.001,249.501,228.301,235.551,235.554,963,411
Mar 21, 20251,177.701,220.101,169.001,216.301,216.308,270,787
Mar 20, 20251,196.001,202.651,152.001,170.301,170.305,818,751
Mar 19, 20251,131.001,179.951,129.051,173.251,173.257,699,060
Mar 18, 20251,058.201,058.201,058.201,058.201,058.20-
Mar 17, 20251,071.001,074.451,047.451,058.201,058.205,464,111
Mar 13, 20251,100.001,101.251,070.001,071.001,071.003,198,756
Mar 12, 20251,111.801,118.451,080.001,089.851,089.853,539,335
Mar 11, 20251,088.001,113.901,072.201,104.451,104.453,779,264
Mar 10, 20251,150.051,167.551,102.001,107.301,107.302,936,448
Mar 7, 20251,179.001,184.801,147.951,152.901,152.903,811,591
Mar 6, 20251,158.001,185.551,142.451,175.901,175.904,564,238
Mar 5, 20251,116.251,144.001,106.251,139.001,139.003,821,041
Mar 4, 20251,083.901,123.801,080.001,116.251,116.253,120,446
Mar 3, 20251,115.001,126.951,078.001,104.201,104.204,773,224
Feb 28, 20251,135.001,142.951,103.051,107.901,107.905,075,016
Feb 27, 20251,203.001,208.701,150.251,153.751,153.753,485,153
Feb 25, 20251,211.001,221.451,196.101,201.251,201.252,575,233
Feb 24, 20251,240.001,244.851,210.551,213.951,213.953,379,288
Feb 21, 20251,280.001,294.001,250.001,255.651,255.657,809,931
Feb 20, 20251,204.701,256.301,196.151,249.251,249.254,737,475
Feb 19, 20251,177.701,224.251,151.051,208.251,208.254,621,419
Feb 18, 20251,207.401,208.051,172.001,184.551,184.552,479,554
Feb 17, 20251,184.901,221.001,165.151,206.951,206.952,845,961
Feb 14, 20251,235.001,246.651,193.151,205.301,205.302,951,830
Feb 13, 20251,239.001,263.701,225.001,227.001,227.002,558,775
Feb 12, 20251,220.001,258.001,168.951,235.701,235.706,478,169
Feb 11, 20251,298.001,298.701,230.301,239.901,239.903,686,050
Feb 10, 20251,337.001,339.001,290.251,297.601,297.602,062,278
Feb 7, 20251,334.901,355.951,322.001,336.201,336.202,767,119
Feb 6, 20251,360.001,365.001,322.151,328.051,328.052,719,181
Feb 5, 20251,307.001,356.001,304.951,348.851,348.855,132,426
Feb 4, 20251,266.001,293.951,258.101,290.501,290.502,894,579
Feb 3, 20251,300.001,302.751,238.501,247.051,247.053,824,554
Feb 1, 20251,318.951,347.001,264.251,306.901,306.904,099,037
Jan 31, 20251,285.001,315.901,271.001,309.701,309.703,621,641
Jan 30, 20251,304.701,319.101,259.501,270.801,270.804,418,841
Jan 29, 20251,270.001,300.001,257.651,291.451,291.455,527,228
Jan 28, 20251,339.001,341.001,242.501,264.601,264.6011,438,810
Jan 27, 20251,400.001,420.201,323.001,344.051,344.0511,269,999
Jan 24, 20251,525.001,542.001,491.851,500.251,500.252,204,447
Jan 23, 20251,503.851,528.701,485.451,516.151,516.152,036,494
Jan 22, 20251,526.001,526.001,474.051,504.701,504.702,987,026
Jan 21, 20251,600.051,606.001,522.001,527.551,527.553,591,072
Jan 20, 20251,607.701,619.351,591.301,598.401,598.401,507,671
Jan 17, 20251,606.951,616.351,587.101,597.901,597.901,738,737
Jan 16, 20251,631.001,633.801,590.251,603.251,603.252,852,472
Jan 15, 20251,586.001,642.251,569.101,602.901,602.903,865,884
Jan 14, 20251,544.001,588.001,527.701,572.501,572.502,693,590
Jan 13, 20251,574.851,598.001,516.751,529.251,529.253,421,640
Jan 10, 20251,671.651,687.301,590.001,594.451,594.453,222,381
Jan 9, 20251,718.851,723.501,671.001,673.951,673.951,757,818
Jan 8, 20251,760.401,760.601,698.001,722.401,722.402,695,329
Jan 7, 20251,732.001,772.001,726.651,758.751,758.752,361,921
Jan 6, 20251,807.401,816.901,723.001,731.251,731.252,547,576
Jan 3, 20251,810.001,828.501,800.051,805.351,805.351,932,053
Jan 2, 20251,818.001,818.701,775.051,804.851,804.852,065,202
Jan 1, 20251,760.401,822.001,752.051,808.651,808.652,831,813
Dec 31, 20241,744.051,766.451,720.351,758.651,758.651,719,924
Dec 30, 20241,779.001,794.801,740.001,748.951,748.952,277,156
Dec 27, 20241,840.001,840.001,762.551,777.551,777.552,180,027
Dec 26, 20241,819.001,822.851,776.551,806.651,806.652,000,656
Dec 24, 20241,822.001,836.901,791.551,815.501,815.501,872,798
Dec 23, 20241,878.001,888.001,814.001,818.601,818.602,838,705
Dec 20, 20241,962.001,965.851,851.601,860.751,860.753,245,637
Dec 19, 20241,902.001,965.901,897.001,956.451,956.452,579,536
Dec 18, 20241,970.001,973.601,917.551,948.951,948.952,653,745
Dec 17, 20241,954.851,989.801,947.701,964.051,964.052,900,596
Dec 16, 20241,948.601,980.001,945.301,957.951,957.953,239,135
Dec 13, 20241,940.001,951.751,905.001,943.501,943.503,341,528
Dec 12, 20241,933.801,962.201,926.351,948.001,948.003,445,419
Dec 11, 20241,912.001,935.301,897.251,930.351,930.352,801,940
Dec 10, 20241,907.001,915.351,865.951,908.901,908.903,534,180
Dec 9, 20241,875.001,929.401,859.701,904.951,904.955,624,475
Dec 6, 20241,869.001,899.001,840.551,883.801,883.808,017,285
Dec 5, 20241,740.001,865.401,732.701,855.951,855.9518,985,579
Dec 4, 20241,668.951,731.201,665.251,718.601,718.605,507,611
Dec 3, 20241,673.401,688.451,650.501,663.901,663.903,351,305
Dec 2, 20241,647.001,692.001,630.001,665.051,665.056,119,468
Nov 29, 20241,606.001,663.901,600.001,639.451,639.455,347,934
Nov 28, 20241,623.351,657.901,590.051,598.251,598.253,317,499
Nov 27, 20241,595.301,629.951,583.001,617.901,617.904,269,089
Nov 26, 20241,559.901,592.001,553.201,587.601,587.602,778,041
Nov 25, 20241,560.001,587.901,550.001,554.551,554.553,092,888
Nov 22, 20241,549.701,553.701,522.701,540.251,540.252,418,025
Nov 21, 20241,505.001,549.001,480.051,544.351,544.354,049,265
Nov 19, 20241,514.001,538.251,494.001,506.351,506.352,601,301
Nov 18, 20241,480.001,515.001,451.451,504.651,504.653,341,820
Nov 14, 20241,445.001,497.251,444.001,472.751,472.753,977,598
Nov 13, 20241,521.001,524.401,427.001,435.251,435.254,363,184
Nov 12, 20241,560.001,583.951,516.001,521.901,521.902,901,567
Nov 11, 20241,587.901,589.751,548.501,554.251,554.253,104,978
Nov 8, 20241,611.001,678.851,576.001,596.751,596.759,470,178
Nov 7, 20241,580.001,620.001,575.851,600.951,600.954,899,725
Nov 6, 20241,555.001,610.001,552.401,572.401,572.405,565,895
Nov 5, 20241,519.601,549.901,506.801,541.551,541.552,739,631
Nov 4, 20241,556.451,556.451,504.001,521.801,521.803,090,069
Nov 1, 20241,559.001,570.001,550.051,558.001,558.001,203,130
Oct 31, 20241,520.901,550.001,508.001,545.801,545.804,157,987
Oct 30, 20241,463.001,527.001,460.151,519.001,519.004,585,292
Oct 29, 20241,484.801,484.801,447.701,461.901,461.903,134,180
Oct 28, 20241,472.001,518.001,455.051,483.651,483.657,146,725
Oct 25, 20241,474.001,478.601,381.201,419.001,419.004,023,814
Oct 24, 20241,485.951,494.701,453.301,470.001,470.002,022,849
Oct 23, 20241,464.701,506.001,436.401,480.351,480.354,215,077
Oct 22, 20241,555.001,555.001,452.151,460.851,460.854,151,788
Oct 21, 20241,592.601,604.901,545.001,551.901,551.903,300,832
Oct 18, 20241,540.901,587.201,495.001,579.301,579.305,823,127
Oct 17, 20241,589.001,609.701,538.051,545.001,545.005,857,237
Oct 16, 20241,586.001,640.001,560.051,569.701,569.708,398,509
Oct 15, 20241,599.001,632.001,565.651,586.501,586.508,021,400
Oct 14, 20241,485.001,615.001,480.351,579.301,579.3018,199,893
Oct 11, 20241,489.701,509.001,468.001,478.051,478.052,604,195
Oct 10, 20241,486.001,515.001,461.101,483.651,483.654,389,364
Oct 9, 20241,382.051,484.951,380.001,471.851,471.8510,862,241
Oct 8, 20241,371.001,378.351,344.601,362.101,362.105,155,410
Oct 7, 20241,385.001,434.001,357.001,368.101,368.104,234,264
Oct 4, 20241,415.301,428.201,366.201,373.801,373.803,344,049
Oct 3, 20241,417.051,456.101,399.001,415.301,415.302,732,106
Oct 1, 20241,447.951,454.251,425.051,436.651,436.651,968,977
Sep 30, 20241,462.401,482.551,435.001,437.101,437.102,141,817
Sep 27, 20241,471.801,479.801,454.801,463.051,463.051,642,909
Sep 26, 20241,503.751,513.501,465.001,468.801,468.802,502,729
Sep 25, 20241,488.001,542.901,488.001,496.251,496.252,859,531
Sep 24, 20241,528.001,528.001,492.001,497.751,497.752,258,903
Sep 23, 20241,554.001,559.801,515.901,521.551,521.552,994,931
Sep 20, 20241,519.901,581.001,518.501,538.651,538.656,003,579
Sep 19, 20241,525.001,568.301,475.051,511.101,511.106,908,309
Sep 18, 20241,463.201,542.601,461.001,504.151,504.159,162,441
Sep 17, 20241,450.801,475.001,442.051,456.251,456.254,414,358
Sep 16, 20241,392.501,460.001,372.101,444.701,444.708,519,414
Sep 13, 20241,387.001,410.751,377.001,381.451,381.451,767,372
Sep 12, 20241,369.301,386.001,366.001,378.251,378.251,424,053
Sep 11, 20241,357.001,383.301,348.401,359.301,359.301,973,343
Sep 10, 20241,379.701,384.451,348.401,354.451,354.451,876,431
Sep 9, 20241,400.001,401.901,366.101,372.601,372.601,663,561
Sep 6, 20241,420.001,434.151,400.001,401.501,401.501,712,519
Sep 5, 20241,430.001,433.701,414.001,417.051,417.051,102,929
Sep 4, 20241,412.001,448.451,402.251,420.051,420.051,742,516
Sep 3, 20241,417.951,441.451,416.601,421.451,421.451,752,812
Sep 2, 20241,443.001,454.001,413.001,416.401,416.401,736,140
Aug 30, 20241,431.151,470.001,405.001,434.901,434.904,552,564
Aug 29, 20241,485.001,485.001,425.001,431.401,431.404,290,237
Aug 28, 20241,520.001,520.001,490.001,493.251,493.252,792,969
Aug 27, 20241,538.001,545.001,490.501,534.701,534.703,796,094
Aug 26, 20241,600.001,615.001,531.001,539.101,539.104,234,039
Aug 23, 2024 2:1 Stock Splits
Aug 23, 20241,500.001,664.401,485.651,568.501,568.5020,675,572
Aug 22, 20241,441.351,494.501,433.721,449.051,449.055,814,940
Aug 21, 20241,452.501,461.571,425.501,433.051,433.053,223,024
Aug 20, 20241,451.001,467.001,427.501,443.051,443.054,487,144
Aug 19, 20241,427.501,477.501,420.001,438.071,438.078,823,288
Aug 16, 20241,294.001,406.001,290.181,394.071,394.0712,752,380
Aug 14, 20241,272.501,295.501,254.001,280.301,280.302,530,184
Aug 13, 20241,295.001,296.851,260.001,264.131,264.131,963,142
Aug 12, 20241,295.451,333.971,284.721,286.901,286.905,143,942
Aug 9, 20241,252.501,297.431,234.001,282.631,282.636,837,960
Aug 8, 20241,177.721,247.501,176.051,226.601,226.606,950,054
Aug 7, 20241,175.931,180.251,139.601,174.531,174.531,641,534
Aug 6, 20241,177.781,195.001,142.251,146.431,146.432,989,276
Aug 5, 20241,225.001,225.971,150.881,155.451,155.455,851,200
Aug 2, 20241,202.381,234.001,195.651,226.601,226.601,929,296
Aug 1, 20241,262.501,265.001,215.001,218.901,218.903,025,286
Jul 31, 20241,231.501,297.101,227.501,250.751,250.757,448,718
Jul 30, 20241,229.501,256.221,222.951,226.501,226.502,219,754
Jul 29, 20241,235.631,253.501,220.001,223.001,223.002,270,138
Jul 26, 20241,215.001,234.751,208.551,223.401,223.402,335,228
Jul 25, 20241,179.501,212.501,172.781,207.901,207.902,154,446
Jul 24, 20241,162.001,211.751,159.501,191.801,191.802,902,844
Jul 23, 20241,148.551,180.051,085.501,161.631,161.632,748,152
Jul 22, 20241,132.631,157.401,126.821,145.551,145.551,054,108
Jul 19, 20241,164.101,164.101,137.751,142.601,142.601,407,602
Jul 18, 20241,190.501,201.551,157.501,165.971,165.971,495,670
Jul 16, 2024 1.5 Dividend
Jul 16, 20241,200.001,207.971,189.001,191.531,191.531,294,424
Jul 15, 20241,215.501,237.351,193.501,203.471,201.972,819,008
Jul 12, 20241,232.001,247.501,203.001,209.451,207.943,039,840
Jul 11, 20241,157.001,246.501,149.951,221.201,219.6812,271,986
Jul 10, 20241,157.001,169.971,130.001,148.531,147.091,751,300
Jul 9, 20241,155.901,180.001,145.001,149.001,147.572,138,034
Jul 8, 20241,170.001,172.971,151.031,154.551,153.111,771,586
Jul 5, 20241,162.001,174.001,144.501,161.471,160.032,140,706
Jul 4, 20241,169.001,182.221,157.501,160.031,158.583,093,812
Jul 3, 20241,197.501,202.401,156.051,159.821,158.384,555,120
Jul 2, 20241,223.001,244.401,184.001,195.551,194.069,881,304
Jul 1, 20241,210.001,269.321,194.501,219.001,217.4816,276,348
Jun 28, 20241,080.001,203.701,060.051,193.631,192.1443,433,092
Jun 27, 20241,007.501,014.25999.601,003.101,001.851,011,650
Jun 26, 20241,017.451,021.001,005.001,008.631,007.37661,732
Jun 25, 20241,019.001,031.401,012.751,017.581,016.31822,538
Jun 24, 20241,012.501,019.171,001.451,016.331,015.06722,298
Jun 21, 20241,021.001,034.531,010.051,013.501,012.241,398,250
Jun 20, 20241,026.971,027.501,016.531,019.721,018.45706,312
Jun 19, 20241,040.001,044.821,021.531,025.801,024.521,239,612
Jun 18, 20241,057.501,059.971,034.501,036.651,035.361,688,814
Jun 14, 20241,055.001,069.901,047.821,057.401,056.081,534,806
Jun 13, 20241,055.001,063.301,047.781,051.001,049.691,052,576
Jun 12, 20241,046.971,066.501,043.131,047.781,046.471,295,468
Jun 11, 20241,037.001,060.001,030.201,043.931,042.621,303,350
Jun 10, 20241,045.001,048.971,030.001,033.531,032.241,052,614
Jun 7, 20241,020.001,052.351,011.551,040.901,039.601,912,606
Jun 6, 2024995.001,027.97995.001,017.101,015.831,811,940
Jun 5, 20241,001.631,016.50952.60983.95982.723,136,318
Jun 4, 20241,077.931,077.93917.63984.70983.474,946,312
Jun 3, 20241,100.001,100.001,045.881,077.931,076.583,069,882
May 31, 20241,037.501,048.131,019.501,039.851,038.551,397,106
May 30, 20241,037.501,041.751,019.001,034.781,033.491,204,232
May 29, 20241,037.501,054.501,031.031,037.451,036.161,043,282
May 28, 20241,061.501,064.701,040.001,044.071,042.771,260,816
May 27, 20241,075.251,080.001,051.601,059.471,058.151,229,644
May 24, 20241,077.501,097.131,064.251,072.781,071.441,952,008
May 23, 20241,085.001,088.301,075.501,084.221,082.871,392,922
May 22, 20241,080.001,102.901,079.031,082.431,081.082,919,302
May 21, 20241,059.501,080.551,048.901,074.301,072.962,396,262
May 17, 20241,050.001,065.001,046.131,057.701,056.381,665,880
May 16, 20241,069.971,074.851,041.501,047.151,045.841,691,156
May 15, 20241,031.251,072.001,031.001,060.851,059.533,338,430
May 14, 20241,004.001,033.801,001.171,028.281,026.992,357,484
May 13, 20241,000.001,012.00968.03996.90995.663,191,752
May 10, 20241,030.251,035.00990.001,008.221,006.975,033,894
May 9, 20241,084.501,087.471,030.001,036.001,034.712,841,232
May 8, 20241,057.501,091.001,045.001,084.321,082.973,870,648
May 7, 20241,076.901,119.501,050.051,054.931,053.619,719,066
May 6, 20241,092.501,099.951,052.251,073.181,071.849,507,630
May 3, 20241,045.001,048.851,017.501,039.801,038.502,184,622
May 2, 20241,058.001,065.601,035.501,038.501,037.211,915,266
Apr 30, 20241,057.501,073.851,043.351,054.351,053.042,932,428
Apr 29, 20241,051.501,064.001,025.781,054.881,053.563,581,392
Apr 26, 20241,075.501,079.001,050.031,059.751,058.432,318,958
Apr 25, 20241,040.131,082.501,028.031,075.501,074.164,738,900
Apr 24, 20241,063.501,097.681,034.501,040.381,039.087,310,662
Apr 23, 20241,015.001,059.301,011.501,052.951,051.6410,598,344
Apr 22, 2024982.501,009.00975.421,006.101,004.853,536,424

Related Tickers

ANGELONE.NS Angel One Limited
2,463.30
+4.55%
 
IEX.NS Indian Energy Exchange Limited
189.97
+1.25%
 
MOTILALOFS.NS Motilal Oswal Financial Services Limited
685.05
+4.85%
 
SGFIN.BO SG Finserve Limited
424.70
+4.02%
 
MOTILALOFS.BO Motilal Oswal Financial Services Limited
685.50
+5.00%
 
JMFINANCIL.NS JM Financial Limited
102.61
+2.22%
 
DAMCAPITAL.NS DAM CAPITAL ADVISORS LTD
229.82
+4.23%
 
TATAINVEST.NS Tata Investment Corporation Limited
6,400.50
+1.77%
 
IIFLCAPS.NS IIFL Capital Services Limited
233.97
+7.45%
 
RRP.BO Rrp Semiconductor Limited
767.60
+2.00%