CDSL share price		* Reload page for latest data.	Stock Listed on :	30-06-17	Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	CDSL		MCap (aprox) 26459.4 Crores	Symbol : CDSL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.0%	6.7%	-5.5%		-16.9%	-23.0%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	1265.7	37.8	2.84m	3.1%
12-06-26	Fri	1227.9	37.7	1.48m	3.2%	Data Update : 7 PM
11-06-26	Thu	1190.2	-10.7	1.05m	-0.9%	15-06-26 : 1265.7
10-06-26	Wed	1200.9	-11.4	1.06m	-0.9%
09-06-26	Tue	1212.3	18.9	792.61k	1.6%	Compared to  :  04-06-26 1216.9
08-06-26	Mon	1193.4	-24.1	1.11m	-2.0%
05-06-26	Fri	1217.5	0.6	1.14m	0.0%	7 Days %
04-06-26	Thu	1216.9	-1.3	968.32k	-0.1%	4.0%
03-06-26	Wed	1218.2	-8.6	1.22m	-0.7%
02-06-26	Tue	1226.8	11.7	1.15m	1.0%	Compared to  :  15-05-26 1186.7
01-06-26	Mon	1215.1	-29.5	1.38m	-2.4%
29-05-26	Fri	1244.6	0.8	2.26m	0.1%	1 Month %
27-05-26	Wed	1243.8	17.5	2m	1.4%	6.7%
26-05-26	Tue	1226.3	8.9	1.59m	0.7%	.
25-05-26	Mon	1217.4	13.3	1.2m	1.1%	Compared to  :  15-04-26 1339.8
22-05-26	Fri	1204.1	4.3	1.18m	0.4%
21-05-26	Thu	1199.8	-24.8	2.49m	-2.0%	2 Months %
20-05-26	Wed	1224.6	15.1	1.75m	1.2%	-5.5%
19-05-26	Tue	1209.5	25.3	1.65m	2.1%
18-05-26	Mon	1184.2	-2.5	1.89m	-0.2%	Compared to  :  16-03-26
15-05-26	Fri	1186.7	-12	1.4m	-1.0%
14-05-26	Thu	1198.7	12.5	2.71m	1.1%	3 Months %
13-05-26	Wed	1186.2	3.8	2.65m	0.3%
12-05-26	Tue	1182.4	-44.4	2.52m	-3.6%
11-05-26	Mon	1226.8	-32.5	2.27m	-2.6%	Compared to  :  15-12-25 1522.7
08-05-26	Fri	1259.3	-10.5	2.88m	-0.8%
07-05-26	Thu	1269.8	-13	1.96m	-1.0%	6 Months %
06-05-26	Wed	1282.8	28.1	3.36m	2.2%	-16.9%
05-05-26	Tue	1254.7	16.4	2.52m	1.3%
04-05-26	Mon	1238.3	-33.7	4.74m	-2.6%	Compared to  :  16-06-25 1644.2
30-04-26	Thu	1272	-34.4	2.43m	-2.6%
29-04-26	Wed	1306.4	-18.2	1.88m	-1.4%	1 year %
28-04-26	Tue	1324.6	0.5	1.24m	0.0%	-23.0%
27-04-26	Mon	1324.1	11.3	1.08m	0.9%
24-04-26	Fri	1312.8	-10.8	1.4m	-0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	1323.6	2.4	1.33m	0.2%
22-04-26	Wed	1321.2	-41.4	3.31m	-3.0%
21-04-26	Tue	1362.6	-7.7	1.64m	-0.6%
20-04-26	Mon	1370.3	-22.9	2.43m	-1.6%
17-04-26	Fri	1393.2	25.4	2.42m	1.9%
16-04-26	Thu	1367.8	28	2.38m	2.1%
15-04-26	Wed	1339.8	49.2	2.94m	3.8%
13-04-26	Mon	1290.6	-12.8	2.22m	-1.0%
10-04-26	Fri	1303.4	24.1	2.53m	1.9%
09-04-26	Thu	1279.3	-8.1	2.72m	-0.6%
08-04-26	Wed	1287.4	83.9	4.45m	7.0%
07-04-26	Tue	1203.5	-1.8	1.79m	-0.1%
06-04-26	Mon	1205.3	19	2.14m	1.6%
02-04-26	Thu	1186.3	3.5	2.02m	0.3%
01-04-26	Wed	1182.8	63.4	2.15m	5.7%
30-03-26	Mon	1119.4	-51.9	2.95m	-4.4%
27-03-26	Fri	1171.3	-41.5	2.48m	-3.4%
25-03-26	Wed	1212.8	27.3	2.46m	2.3%
24-03-26	Tue	1185.5	51.7	2.51m	4.6%
23-03-26	Mon	1133.8	-57	2.66m	-4.8%
20-03-26	Fri	1190.8	-3.4	1.51m	-0.3%
19-03-26	Thu	1194.2	-101.6	1.91m	-3.2%
18-03-26	Wed	1295.8	-31	3.32m	-2.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1326.8	2	873.16k	0.2%
26-02-26	Thu	1324.8	-9.5	1.31m	-0.7%
25-02-26	Wed	1334.3	13.9	901.44k	1.1%
24-02-26	Tue	1320.4	0.1	1.07m	0.0%
23-02-26	Mon	1320.3	-35.4	1.2m	-2.6%
20-02-26	Fri	1355.7	16.3	1.37m	1.2%
19-02-26	Thu	1339.4	-14.3	901.51k	-1.1%
18-02-26	Wed	1353.7	18.4	1.71m	1.4%
17-02-26	Tue	1335.3	-34.9	1.66m	-2.5%
16-02-26	Mon	1370.2	-27	1.13m	-1.9%
13-02-26	Fri	1397.2	-3.7	1.3m	-0.3%
12-02-26	Thu	1400.9	26.6	2.54m	1.9%
11-02-26	Wed	1374.3	42.9	1.64m	3.2%
10-02-26	Tue	1331.4	-31.9	1.8m	-2.3%
09-02-26	Mon	1363.3	-3	1.46m	-0.2%
06-02-26	Fri	1366.3	23.3	2.78m	1.7%
05-02-26	Thu	1343	105.8	5.41m	8.6%
04-02-26	Wed	1237.2	6.9	3.31m	0.6%
03-02-26	Tue	1230.3	-89.9	5.79m	-6.8%
02-02-26	Mon	1320.2	-2.8	1.83m	-0.2%
01-02-26	Sun	1323	-33.9	2.53m	-2.5%
30-01-26	Fri	1356.9	34.8	1.7m	2.6%
29-01-26	Thu	1322.1	-4.2	1.98m	-0.3%
28-01-26	Wed	1326.3	-30.3	1.2m	-2.2%
27-01-26	Tue	1356.6	22.8	1.45m	1.7%
23-01-26	Fri	1333.8	-7.2	2.16m	-0.5%
22-01-26	Thu	1341	-73.9	3.66m	-5.2%
21-01-26	Wed	1414.9	-19.4	951.38k	-1.4%
20-01-26	Tue	1434.3	18.7	1.83m	1.3%
19-01-26	Mon	1415.6	-4.3	1.25m	-0.3%
16-01-26	Fri	1419.9	2.4	1.29m	0.2%
14-01-26	Wed	1417.5	7.8	1.76m	0.6%
13-01-26	Tue	1409.7	-28.5	2.03m	-2.0%
12-01-26	Mon	1438.2	-37.4	1.81m	-2.5%
09-01-26	Fri	1475.6	18.6	854.52k	1.3%
08-01-26	Thu	1457	-11.6	917.19k	-0.8%
07-01-26	Wed	1468.6	2	1.53m	0.1%
06-01-26	Tue	1466.6	20.4	1.06m	1.4%
05-01-26	Mon	1446.2	2.6	681.48k	0.2%
02-01-26	Fri	1443.6	9.7	1.14m	0.7%
01-01-26	Thu	1433.9	-29.6	2.13m	-2.0%
31-12-25	Wed	1463.5	-19.2	1.15m	-1.3%
30-12-25	Tue	1482.7	-16.2	1.21m	-1.1%
29-12-25	Mon	1498.9	-16.6	764.3k	-1.1%
26-12-25	Fri	1515.5	-3.2	772.85k	-0.2%
24-12-25	Wed	1518.7	19.1	975.09k	1.3%
23-12-25	Tue	1499.6	10	817.45k	0.7%
22-12-25	Mon	1489.6	12.3	1.02m	0.8%
19-12-25	Fri	1477.3	-23.9	1.26m	-1.6%
18-12-25	Thu	1501.2	-16.4	798.18k	-1.1%
17-12-25	Wed	1517.6	-8.9	720.16k	-0.6%
16-12-25	Tue	1526.5	3.8	907.07k	0.2%
15-12-25	Mon	1522.7	43.4	1.81m	2.9%
12-12-25	Fri	1479.3	-37.9	1.6m	-2.5%
11-12-25	Thu	1517.2	-3.7	2.12m	-0.2%
10-12-25	Wed	1520.9	-29.7	1.63m	-1.9%
09-12-25	Tue	1550.6	14.3	1.19m	0.9%
08-12-25	Mon	1536.3	-14.2	1.55m	-0.9%
05-12-25	Fri	1550.5	-41.6	1.57m	-2.6%
04-12-25	Thu	1592.1	-12.4	1.05m	-0.8%
03-12-25	Wed	1604.5	-12.7	1.24m	-0.8%
02-12-25	Tue	1617.2	-7.4	736.16k	-0.5%
01-12-25	Mon	1624.6	4.7	1.44m	0.3%
28-11-25	Fri	1619.9	45.8	1.9m	2.9%
27-11-25	Thu	1574.1	-13.5	1.25m	-0.9%
26-11-25	Wed	1587.6	-22.6	1.23m	-1.4%
25-11-25	Tue	1610.2	-29.9	1.46m	-1.8%
24-11-25	Mon	1640.1	17.3	4.4m	1.1%
21-11-25	Fri	1622.8	17.1	1.55m	1.1%
20-11-25	Thu	1605.7	-25.8	1.56m	-1.6%
19-11-25	Wed	1631.5	5.7	1.22m	0.4%
18-11-25	Tue	1625.8	-0.5	1.52m	0.0%
17-11-25	Mon	1626.3	-29	2.36m	-1.8%
14-11-25	Fri	1655.3	54.4	4.72m	3.4%
13-11-25	Thu	1600.9	11.1	1.31m	0.7%
12-11-25	Wed	1589.8	11	1.57m	0.7%
11-11-25	Tue	1578.8	45.9	3.99m	3.0%
10-11-25	Mon	1532.9	-6.2	1.41m	-0.4%
07-11-25	Fri	1539.1	-54.3	3.06m	-3.4%
06-11-25	Thu	1593.4	6.2	2.17m	0.4%
04-11-25	Tue	1587.2	-27.5	2.1m	-1.7%
03-11-25	Mon	1614.7	-1.7	809.13k	-0.1%
31-10-25	Fri	1616.4	-16.4	1.84m	-1.0%
30-10-25	Thu	1632.8	-3.7	1.89m	-0.2%
29-10-25	Wed	1636.5	46.3	2.7m	2.9%
28-10-25	Tue	1590.2	-10.1	1.23m	-0.6%
27-10-25	Mon	1600.3	-3.7	1.35m	-0.2%
24-10-25	Fri	1604	4.2	326.85k	0.3%
23-10-25	Thu	1599.8	-11.5	1.23m	-0.7%
21-10-25	Tue	1611.3	-9	2.17m	-0.6%
20-10-25	Mon	1620.3	-1.7	1.35m	-0.1%
17-10-25	Fri	1622	15.5	1.67m	1.0%
16-10-25	Thu	1606.5	-12.9	2.95m	-0.8%
15-10-25	Wed	1619.4	14.1	3.36m	0.9%
14-10-25	Tue	1605.3	46.7	3.34m	3.0%
13-10-25	Mon	1558.6	18.9	1.7m	1.2%
10-10-25	Fri	1539.7	-23.1	1.33m	-1.5%
09-10-25	Thu	1562.8	37.9	4.42m	2.5%
08-10-25	Wed	1524.9	34.8	2.02m	2.3%
07-10-25	Tue	1490.1	14.6	1.37m	1.0%
06-10-25	Mon	1475.5	16.9	1.18m	1.2%
03-10-25	Fri	1458.6	-16.4	1.4m	-1.1%
01-10-25	Wed	1475	7.3	1.96m	0.5%
30-09-25	Tue	1467.7	-27.1	1.54m	-1.8%
29-09-25	Mon	1494.8	-19.2	1.36m	-1.3%
26-09-25	Fri	1514	-32.6	1.37m	-2.1%
25-09-25	Thu	1546.6	-11.9	1.13m	-0.8%
24-09-25	Wed	1558.5	-23.5	1.04m	-1.5%
23-09-25	Tue	1582	-6.3	1.5m	-0.4%
22-09-25	Mon	1588.3	19.4	4.68m	1.2%
19-09-25	Fri	1568.9	19.5	1.72m	1.3%
18-09-25	Thu	1549.4	-4.2	626.66k	-0.3%
17-09-25	Wed	1553.6	7.8	1.13m	0.5%
16-09-25	Tue	1545.8	13.9	1.19m	0.9%
15-09-25	Mon	1531.9	-16.9	1.31m	-1.1%
12-09-25	Fri	1548.8	-0.1	1.74m	0.0%
11-09-25	Thu	1548.9	-5.4	1.32m	-0.3%
10-09-25	Wed	1554.3	30.9	1.7m	2.0%
09-09-25	Tue	1523.4	14	1.68m	0.9%
08-09-25	Mon	1509.4	-9.2	1.29m	-0.6%
05-09-25	Fri	1518.6	9.7	1.18m	0.6%
04-09-25	Thu	1508.9	32	3.47m	2.2%
03-09-25	Wed	1476.9	52.5	1.79m	3.7%
02-09-25	Tue	1424.4	-27.6	2.04m	-1.9%
01-09-25	Mon	1452	-40.1	1.95m	-2.7%
29-08-25	Fri	1492.1	-49.8	2.01m	-3.2%
28-08-25	Thu	1541.9	-32.5	1.27m	-2.1%
26-08-25	Tue	1574.4	4.9	1.58m	0.3%
25-08-25	Mon	1569.5	-14.1	3.47m	-0.9%
22-08-25	Fri	1583.6	1.9	1.01m	0.1%
21-08-25	Thu	1581.7	6.6	1.07m	0.4%
20-08-25	Wed	1575.1	15.3	1.98m	1.0%
19-08-25	Tue	1559.8	-4.7	1.29m	-0.3%
18-08-25	Mon	1564.5	22.8	1.78m	1.5%
14-08-25	Thu	1541.7	-23.1	1.71m	-1.5%
13-08-25	Wed	1564.8	-2.3	2.75m	-0.1%
12-08-25	Tue	1567.1	2.6	6.09m	0.2%
11-08-25	Mon	1564.5	18.9	3.08m	1.2%
08-08-25	Fri	1545.6	-20.6	2.78m	-1.3%
07-08-25	Thu	1566.2	-6.2	2.76m	-0.4%
06-08-25	Wed	1572.4	93.6	5.01m	6.3%
05-08-25	Tue	1478.8	-2	2.22m	-0.1%
04-08-25	Mon	1480.8	-32	2.86m	-2.1%
01-08-25	Fri	1512.8	16.9	2.79m	1.1%
31-07-25	Thu	1539.7	-26.9	2.57m	-1.7%
30-07-25	Wed	1522.8	-91.9	6.26m	-5.7%
29-07-25	Tue	1614.7	-64.6	3.02m	-3.8%
28-07-25	Mon	1679.3	-18	1.5m	-1.1%
25-07-25	Fri	1697.3	-17.4	2.62m	-1.0%
24-07-25	Thu	1714.7	-16.8	2.6m	-1.0%
23-07-25	Wed	1731.5	33	2.17m	1.9%
22-07-25	Tue	1698.5	-15.6	1.67m	-0.9%
21-07-25	Mon	1714.1	-7.4	1.72m	-0.4%
18-07-25	Fri	1721.5	20.1	2.28m	1.2%
17-07-25	Thu	1701.4	24	2.51m	1.4%
16-07-25	Wed	1677.4	-11.3	4.16m	-0.7%
15-07-25	Tue	1688.7	-58.5	3.25m	-3.3%
14-07-25	Mon	1747.2	-14.3	2.05m	-0.8%
11-07-25	Fri	1761.5	7.4	1.85m	0.4%
10-07-25	Thu	1754.1	-24.4	4.68m	-1.4%
09-07-25	Wed	1778.5	16	2.71m	0.9%
08-07-25	Tue	1762.5	-42.4	5.46m	-2.3%
07-07-25	Mon	1804.9	25.9	3.25m	1.5%
04-07-25	Fri	1779	-18.5	3.08m	-1.0%
03-07-25	Thu	1797.5	3.5	3.62m	0.2%
02-07-25	Wed	1794	33.5	5.08m	1.9%
01-07-25	Tue	1760.5	13.7	4.68m	0.8%
30-06-25	Mon	1746.8	2.5	2.84m	0.1%
27-06-25	Fri	1744.3	-4.2	4.13m	-0.2%
26-06-25	Thu	1748.5	25.2	5.57m	1.5%
25-06-25	Wed	1723.3	37.5	7.33m	2.2%
24-06-25	Tue	1685.8	48	3.13m	2.9%
23-06-25	Mon	1637.8	-42.5	2.74m	-2.5%
20-06-25	Fri	1680.3	-6.5	2.57m	-0.4%
19-06-25	Thu	1686.8	4.2	5.37m	0.2%
18-06-25	Wed	1682.6	22.9	4.53m	1.4%
17-06-25	Tue	1659.7	15.5	6.18m	0.9%
16-06-25	Mon	1644.2	-95.2	8.17m	-5.5%
13-06-25	Fri	1739.4	-47.8	7.67m	-2.7%
12-06-25	Thu	1787.2	-6.3	4.43m	-0.4%
11-06-25	Wed	1793.5	17.5	4.47m	1.0%