CDSL share price		* Reload page for latest data.	Stock Listed on :	30-06-17	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	CDSL		MCap (aprox) 26961 Crores	Symbol : CDSL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.6%	-3.8%	-14.2%	-21.7%	-14.7%	10.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	1272.2	-23.6	1.68m	-1.8%
26-02-26	Thu	1295.8	-31	3.32m	-2.3%	Data Update : 8 PM
25-02-26	Wed	1326.8	2	873.16k	0.2%	27-02-26 : 1272.2
24-02-26	Tue	1324.8	-9.5	1.31m	-0.7%
23-02-26	Mon	1334.3	13.9	901.44k	1.1%	Compared to  :  19-02-26 1320.3
20-02-26	Fri	1320.4	0.1	1.07m	0.0%
19-02-26	Thu	1320.3	-35.4	1.2m	-2.6%	7 Days %
18-02-26	Wed	1355.7	16.3	1.37m	1.2%	-3.6%
17-02-26	Tue	1339.4	-14.3	901.51k	-1.1%
16-02-26	Mon	1353.7	18.4	1.71m	1.4%	Compared to  :  27-01-26 1322.1
13-02-26	Fri	1335.3	-34.9	1.66m	-2.5%
12-02-26	Thu	1370.2	-27	1.13m	-1.9%	1 Month %
11-02-26	Wed	1397.2	-3.7	1.3m	-0.3%	-3.8%
10-02-26	Tue	1400.9	26.6	2.54m	1.9%	.
09-02-26	Mon	1374.3	42.9	1.64m	3.2%	Compared to  :  26-12-25 1482.7
06-02-26	Fri	1331.4	-31.9	1.8m	-2.3%
05-02-26	Thu	1363.3	-3	1.46m	-0.2%	2 Months %
04-02-26	Wed	1366.3	23.3	2.78m	1.7%	-14.2%
03-02-26	Tue	1343	105.8	5.41m	8.6%
02-02-26	Mon	1237.2	6.9	3.31m	0.6%	Compared to  :  27-11-25 1624.6
01-02-26	Sun	1230.3	-89.9	5.79m	-6.8%
30-01-26	Fri	1320.2	-2.8	1.83m	-0.2%	3 Months %
29-01-26	Thu	1323	-33.9	2.53m	-2.5%	-21.7%
28-01-26	Wed	1356.9	34.8	1.7m	2.6%
27-01-26	Tue	1322.1	-4.2	1.98m	-0.3%	Compared to  :  26-08-25 1492.1
23-01-26	Fri	1326.3	-30.3	1.2m	-2.2%
22-01-26	Thu	1356.6	22.8	1.45m	1.7%	6 Months %
21-01-26	Wed	1333.8	-7.2	2.16m	-0.5%	-14.7%
20-01-26	Tue	1341	-73.9	3.66m	-5.2%
19-01-26	Mon	1414.9	-19.4	951.38k	-1.4%	Compared to  :  27-02-25 1153.75
16-01-26	Fri	1434.3	18.7	1.83m	1.3%
14-01-26	Wed	1415.6	-4.3	1.25m	-0.3%	1 year %
13-01-26	Tue	1419.9	2.4	1.29m	0.2%	10.3%
12-01-26	Mon	1417.5	7.8	1.76m	0.6%
09-01-26	Fri	1409.7	-28.5	2.03m	-2.0%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	1438.2	-37.4	1.81m	-2.5%
07-01-26	Wed	1475.6	18.6	854.52k	1.3%
06-01-26	Tue	1457	-11.6	917.19k	-0.8%
05-01-26	Mon	1468.6	2	1.53m	0.1%
02-01-26	Fri	1466.6	20.4	1.06m	1.4%
01-01-26	Thu	1446.2	2.6	681.48k	0.2%
31-12-25	Wed	1443.6	9.7	1.14m	0.7%
30-12-25	Tue	1433.9	-29.6	2.13m	-2.0%
29-12-25	Mon	1463.5	-19.2	1.15m	-1.3%
26-12-25	Fri	1482.7	-16.2	1.21m	-1.1%
24-12-25	Wed	1498.9	-16.6	764.3k	-1.1%
23-12-25	Tue	1515.5	-3.2	772.85k	-0.2%
22-12-25	Mon	1518.7	19.1	975.09k	1.3%
19-12-25	Fri	1499.6	10	817.45k	0.7%
18-12-25	Thu	1489.6	12.3	1.02m	0.8%
17-12-25	Wed	1477.3	-23.9	1.26m	-1.6%
16-12-25	Tue	1501.2	-16.4	798.18k	-1.1%
15-12-25	Mon	1517.6	-8.9	720.16k	-0.6%
12-12-25	Fri	1526.5	3.8	907.07k	0.2%
11-12-25	Thu	1522.7	43.4	1.81m	2.9%
10-12-25	Wed	1479.3	-37.9	1.6m	-2.5%
09-12-25	Tue	1517.2	-3.7	2.12m	-0.2%
08-12-25	Mon	1520.9	-29.7	1.63m	-1.9%
05-12-25	Fri	1550.6	14.3	1.19m	0.9%
04-12-25	Thu	1536.3	-14.2	1.55m	-0.9%
03-12-25	Wed	1550.5	-41.6	1.57m	-2.6%
02-12-25	Tue	1592.1	-12.4	1.05m	-0.8%
01-12-25	Mon	1604.5	-12.7	1.24m	-0.8%
28-11-25	Fri	1617.2	-7.4	736.16k	-0.5%
27-11-25	Thu	1624.6	4.7	1.44m	0.3%
26-11-25	Wed	1619.9	45.8	1.9m	2.9%
25-11-25	Tue	1574.1	-13.5	1.25m	-0.9%
24-11-25	Mon	1587.6	-22.6	1.23m	-1.4%
21-11-25	Fri	1610.2	-29.9	1.46m	-1.8%
20-11-25	Thu	1640.1	17.3	4.4m	1.1%
19-11-25	Wed	1622.8	17.1	1.55m	1.1%
18-11-25	Tue	1605.7	-25.8	1.56m	-1.6%
17-11-25	Mon	1631.5	5.7	1.22m	0.4%
14-11-25	Fri	1625.8	-0.5	1.52m	0.0%
13-11-25	Thu	1626.3	-29	2.36m	-1.8%
12-11-25	Wed	1655.3	54.4	4.72m	3.4%
11-11-25	Tue	1600.9	11.1	1.31m	0.7%
10-11-25	Mon	1589.8	11	1.57m	0.7%
07-11-25	Fri	1578.8	45.9	3.99m	3.0%
06-11-25	Thu	1532.9	-6.2	1.41m	-0.4%
04-11-25	Tue	1593.4	6.2	2.17m	0.4%
03-11-25	Mon	1539.1	-54.3	3.06m	-3.4%
31-10-25	Fri	1587.2	-27.5	2.1m	-1.7%
30-10-25	Thu	1614.7	-1.7	809.13k	-0.1%
29-10-25	Wed	1616.4	-16.4	1.84m	-1.0%
28-10-25	Tue	1632.8	-3.7	1.89m	-0.2%
27-10-25	Mon	1636.5	46.3	2.7m	2.9%
24-10-25	Fri	1590.2	-10.1	1.23m	-0.6%
23-10-25	Thu	1600.3	-3.7	1.35m	-0.2%
21-10-25	Tue	1604	4.2	326.85k	0.3%
20-10-25	Mon	1599.8	-11.5	1.23m	-0.7%
17-10-25	Fri	1620.3	-1.7	1.35m	-0.1%
16-10-25	Thu	1611.3	-9	2.17m	-0.6%
15-10-25	Wed	1622	15.5	1.67m	1.0%
14-10-25	Tue	1606.5	-12.9	2.95m	-0.8%
13-10-25	Mon	1619.4	14.1	3.36m	0.9%
10-10-25	Fri	1605.3	46.7	3.34m	3.0%
09-10-25	Thu	1558.6	18.9	1.7m	1.2%
08-10-25	Wed	1539.7	-23.1	1.33m	-1.5%
07-10-25	Tue	1562.8	37.9	4.42m	2.5%
06-10-25	Mon	1524.9	34.8	2.02m	2.3%
03-10-25	Fri	1490.1	14.6	1.37m	1.0%
01-10-25	Wed	1475.5	16.9	1.18m	1.2%
30-09-25	Tue	1458.6	-16.4	1.4m	-1.1%
29-09-25	Mon	1475	7.3	1.96m	0.5%
26-09-25	Fri	1467.7	-27.1	1.54m	-1.8%
25-09-25	Thu	1494.8	-19.2	1.36m	-1.3%
24-09-25	Wed	1514	-32.6	1.37m	-2.1%
23-09-25	Tue	1546.6	-11.9	1.13m	-0.8%
22-09-25	Mon	1582	-6.3	1.5m	-0.4%
19-09-25	Fri	1558.5	-23.5	1.04m	-1.5%
18-09-25	Thu	1588.3	19.4	4.68m	1.2%
17-09-25	Wed	1568.9	19.5	1.72m	1.3%
16-09-25	Tue	1549.4	-4.2	626.66k	-0.3%
15-09-25	Mon	1553.6	7.8	1.13m	0.5%
12-09-25	Fri	1545.8	13.9	1.19m	0.9%
11-09-25	Thu	1531.9	-16.9	1.31m	-1.1%
10-09-25	Wed	1548.8	-0.1	1.74m	0.0%
09-09-25	Tue	1548.9	-5.4	1.32m	-0.3%
08-09-25	Mon	1554.3	30.9	1.7m	2.0%
05-09-25	Fri	1523.4	14	1.68m	0.9%
04-09-25	Thu	1518.6	9.7	1.18m	0.6%
03-09-25	Wed	1509.4	-9.2	1.29m	-0.6%
02-09-25	Tue	1508.9	32	3.47m	2.2%
01-09-25	Mon	1476.9	52.5	1.79m	3.7%
29-08-25	Fri	1424.4	-27.6	2.04m	-1.9%
28-08-25	Thu	1452	-40.1	1.95m	-2.7%
26-08-25	Tue	1492.1	-49.8	2.01m	-3.2%
25-08-25	Mon	1541.9	-32.5	1.27m	-2.1%
22-08-25	Fri	1574.4	4.9	1.58m	0.3%
21-08-25	Thu	1569.5	-14.1	3.47m	-0.9%
20-08-25	Wed	1583.6	1.9	1.01m	0.1%
19-08-25	Tue	1581.7	6.6	1.07m	0.4%
18-08-25	Mon	1575.1	15.3	1.98m	1.0%
14-08-25	Thu	1559.8	-4.7	1.29m	-0.3%
13-08-25	Wed	1564.5	22.8	1.78m	1.5%
12-08-25	Tue	1541.7	-23.1	1.71m	-1.5%
11-08-25	Mon	1564.8	-2.3	2.75m	-0.1%
08-08-25	Fri	1567.1	2.6	6.09m	0.2%
07-08-25	Thu	1564.5	18.9	3.08m	1.2%
06-08-25	Wed	1545.6	-20.6	2.78m	-1.3%
05-08-25	Tue	1566.2	-6.2	2.76m	-0.4%
04-08-25	Mon	1572.4	93.6	5.01m	6.3%
01-08-25	Fri	1478.8	-2	2.22m	-0.1%
31-07-25	Thu	1512.8	-26.9	2.57m	-1.7%
30-07-25	Wed	1480.8	-32	2.86m	-2.1%
29-07-25	Tue	1539.7	16.9	2.79m	1.1%
28-07-25	Mon	1522.8	-91.9	6.26m	-5.7%
25-07-25	Fri	1614.7	-64.6	3.02m	-3.8%
24-07-25	Thu	1679.3	-18	1.5m	-1.1%
23-07-25	Wed	1697.3	-17.4	2.62m	-1.0%
22-07-25	Tue	1714.7	-16.8	2.6m	-1.0%
21-07-25	Mon	1731.5	33	2.17m	1.9%
18-07-25	Fri	1698.5	-15.6	1.67m	-0.9%
17-07-25	Thu	1714.1	-7.4	1.72m	-0.4%
16-07-25	Wed	1721.5	20.1	2.28m	1.2%
15-07-25	Tue	1701.4	24	2.51m	1.4%
14-07-25	Mon	1677.4	-11.3	4.16m	-0.7%
11-07-25	Fri	1688.7	-58.5	3.25m	-3.3%
10-07-25	Thu	1747.2	-14.3	2.05m	-0.8%
09-07-25	Wed	1761.5	7.4	1.85m	0.4%
08-07-25	Tue	1754.1	-24.4	4.68m	-1.4%
07-07-25	Mon	1778.5	16	2.71m	0.9%
04-07-25	Fri	1762.5	-42.4	5.46m	-2.3%
03-07-25	Thu	1804.9	25.9	3.25m	1.5%
02-07-25	Wed	1779	-18.5	3.08m	-1.0%
01-07-25	Tue	1797.5	3.5	3.62m	0.2%
30-06-25	Mon	1794	33.5	5.08m	1.9%
27-06-25	Fri	1760.5	13.7	4.68m	0.8%
26-06-25	Thu	1746.8	2.5	2.84m	0.1%
25-06-25	Wed	1744.3	-4.2	4.13m	-0.2%
24-06-25	Tue	1748.5	25.2	5.57m	1.5%
23-06-25	Mon	1723.3	37.5	7.33m	2.2%
20-06-25	Fri	1685.8	48	3.13m	2.9%
19-06-25	Thu	1637.8	-42.5	2.74m	-2.5%
18-06-25	Wed	1680.3	-6.5	2.57m	-0.4%
17-06-25	Tue	1686.8	4.2	5.37m	0.2%
16-06-25	Mon	1682.6	22.9	4.53m	1.4%
13-06-25	Fri	1659.7	15.5	6.18m	0.9%
12-06-25	Thu	1644.2	-95.2	8.17m	-5.5%
11-06-25	Wed	1739.4	-47.8	7.67m	-2.7%
10-06-25	Tue	1787.2	-6.3	4.43m	-0.4%
09-06-25	Mon	1793.5	17.5	4.47m	1.0%
06-06-25	Fri	1778.8	77.5	9.55m	4.6%
05-06-25	Thu	1776	-2.8	8.39m	-0.2%
04-06-25	Wed	1701.3	-7.6	6.82m	-0.4%
03-06-25	Tue	1708.9	26	12.43m	1.5%
02-06-25	Mon	1682.9	153.2	19.98m	10.0%
30-05-25	Fri	1529.7	16.7	5.71m	1.1%
29-05-25	Thu	1513	-6.3	4.43m	-0.4%
28-05-25	Wed	1519.3	53.5	8.32m	3.6%
27-05-25	Tue	1468.9	6.6	3.62m	0.5%
26-05-25	Mon	1465.8	-3.1	3.13m	-0.2%
23-05-25	Fri	1462.3	6.8	4.42m	0.5%
22-05-25	Thu	1455.5	5.2	5.63m	0.4%
21-05-25	Wed	1450.3	1.7	5.81m	0.1%
20-05-25	Tue	1448.6	-2.2	10.14m	-0.2%
19-05-25	Mon	1450.8	42	9.5m	3.0%
16-05-25	Fri	1408.8	71.6	10.87m	5.4%
15-05-25	Thu	1337.2	0.8	2.59m	0.1%
14-05-25	Wed	1323.3	44.3	5.39m	3.5%
13-05-25	Tue	1336.4	13.1	3.81m	1.0%
12-05-25	Mon	1279	60.4	3.82m	5.0%
09-05-25	Fri	1218.6	-26.4	3.18m	-2.1%
08-05-25	Thu	1240.2	-21.6	3.99m	-1.7%
07-05-25	Wed	1266.6	6.4	5.08m	0.5%
06-05-25	Tue	1260.2	-53.3	4.49m	-4.1%
05-05-25	Mon	1313.5	-14.7	9.29m	-1.1%
02-05-25	Fri	1328.2	8.2	3.88m	0.6%
30-04-25	Wed	1320	-26.2	3.09m	-1.9%
29-04-25	Tue	1346.2	7.1	3.71m	0.5%
28-04-25	Mon	1339.1	8.2	4.81m	0.6%
25-04-25	Fri	1330.9	-36.5	9.99m	-2.7%
24-04-25	Thu	1367.4	6.5	6.97m	0.5%
23-04-25	Wed	1312.6	5.8	6.47m	0.4%
22-04-25	Tue	1360.9	48.3	8.2m	3.7%
21-04-25	Mon	1306.8	64.9	8.46m	5.2%
17-04-25	Thu	1241.9	9.7	4.03m	0.8%
16-04-25	Wed	1232.2	4.8	2.79m	0.4%
15-04-25	Tue	1227.4	59.4	3.78m	5.1%
11-04-25	Fri	1168	21.35	2.54m	1.9%
09-04-25	Wed	1146.65	-25.3	2.23m	-2.2%
08-04-25	Tue	1171.95	28.15	3.9m	2.5%
07-04-25	Mon	1143.8	-56.05	5.2m	-4.7%
04-04-25	Fri	1199.85	-38.45	4.44m	-3.1%
03-04-25	Thu	1238.3	16.85	3.43m	1.4%
02-04-25	Wed	1221.45	23.65	3.01m	2.0%
01-04-25	Tue	1197.8	-22.25	3.06m	-1.8%
28-03-25	Fri	1220.05	32.35	11.65m	2.7%
27-03-25	Thu	1187.7	6.5	3.91m	0.6%
26-03-25	Wed	1181.2	-29.2	3.25m	-2.4%
25-03-25	Tue	1210.4	-25.15	4.72m	-2.0%
24-03-25	Mon	1235.55	19.25	4.96m	1.6%
21-03-25	Fri	1216.3	46	8.27m	3.9%
20-03-25	Thu	1170.3	-2.95	5.82m	-0.3%
19-03-25	Wed	1173.25	53.5	7.7m	4.8%
18-03-25	Tue	1119.75	61.55	7.3m	5.8%
17-03-25	Mon	1058.2	-12.8	5.46m	-1.2%
13-03-25	Thu	1089.85	-14.6	3.54m	-1.3%
12-03-25	Wed	1071	-18.85	3.2m	-1.7%
11-03-25	Tue	1104.45	-2.85	3.78m	-0.3%
10-03-25	Mon	1107.3	-45.6	2.94m	-4.0%
07-03-25	Fri	1152.9	-23	3.81m	-2.0%
06-03-25	Thu	1175.9	36.9	4.56m	3.2%
05-03-25	Wed	1139	22.75	3.82m	2.0%
04-03-25	Tue	1116.25	12.05	3.12m	1.1%
03-03-25	Mon	1104.2	-3.7	4.77m	-0.3%
28-02-25	Fri	1107.9	-45.85	5.08m	-4.0%
27-02-25	Thu	1153.75	-47.5	3.49m	-4.0%
25-02-25	Tue	1201.25	-12.7	2.58m	-1.0%