Price Data Selection & Download
CDSL Share Price All Time Records & Statistics (Jun 2017 - Oct 2026)
2295 daily OHLCV records on NSE from June 2017 to Oct. 2026. For live price, key ratios and fundamentals, see CDSL share price chart.
Share Price All Time High
₹1989.80
December 17, 2024
NSE Exchange
Share Price All Time Low
₹89.90
March 23, 2020
NSE Exchange
Highest Volume Trading Day
100,652,130
June 30, 2017 • ₹130.80
NSE Exchange
Share Price History Data (Jun 2017 - Oct 2026)
CDSL daily open, high, low, close and volume (OHLCV) on NSE — 200 records.
Total Records
200
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | ₹1223.00 | ₹1224.70 | ₹1173.60 | ₹1188.50 | 1,312,164 |
| 2026-10-22 | ₹1235.00 | ₹1242.80 | ₹1218.80 | ₹1225.00 | 677,522 |
| 2026-10-21 | ₹1270.00 | ₹1278.80 | ₹1230.00 | ₹1237.20 | 650,041 |
| 2026-10-19 | ₹1286.90 | ₹1293.70 | ₹1266.00 | ₹1270.00 | 555,214 |
| 2026-10-16 | ₹1296.00 | ₹1301.00 | ₹1272.00 | ₹1286.90 | 825,106 |
| 2026-10-15 | ₹1285.00 | ₹1306.50 | ₹1281.10 | ₹1293.00 | 828,150 |
| 2026-10-14 | ₹1293.00 | ₹1296.50 | ₹1278.70 | ₹1284.00 | 640,217 |
| 2026-10-13 | ₹1266.00 | ₹1294.00 | ₹1256.60 | ₹1292.00 | 762,099 |
| 2026-10-12 | ₹1262.00 | ₹1282.40 | ₹1258.20 | ₹1266.00 | 750,601 |
| 2026-10-09 | ₹1255.00 | ₹1268.00 | ₹1244.20 | ₹1260.00 | 716,634 |
| 2026-10-08 | ₹1270.50 | ₹1276.70 | ₹1247.20 | ₹1258.00 | 695,430 |
| 2026-10-07 | ₹1260.00 | ₹1282.50 | ₹1251.00 | ₹1275.00 | 1,021,756 |
| 2026-10-06 | ₹1255.00 | ₹1267.90 | ₹1251.50 | ₹1263.40 | 896,613 |
| 2026-10-05 | ₹1248.00 | ₹1260.30 | ₹1237.40 | ₹1250.00 | 915,900 |
| 2026-10-01 | ₹1264.00 | ₹1274.60 | ₹1223.90 | ₹1242.50 | 1,324,382 |
| 2026-09-30 | ₹1270.00 | ₹1286.50 | ₹1262.50 | ₹1264.00 | 871,860 |
| 2026-09-29 | ₹1289.00 | ₹1290.00 | ₹1261.30 | ₹1261.90 | 1,412,255 |
| 2026-09-28 | ₹1318.00 | ₹1318.00 | ₹1286.30 | ₹1289.00 | 1,109,537 |
| 2026-09-25 | ₹1320.00 | ₹1337.40 | ₹1313.00 | ₹1318.00 | 1,248,040 |
| 2026-09-24 | ₹1339.00 | ₹1347.30 | ₹1318.10 | ₹1320.00 | 1,232,299 |
| 2026-09-23 | ₹1348.00 | ₹1359.50 | ₹1347.20 | ₹1351.10 | 400,345 |
| 2026-09-22 | ₹1361.00 | ₹1374.00 | ₹1342.50 | ₹1348.00 | 721,143 |
| 2026-09-21 | ₹1390.00 | ₹1394.40 | ₹1353.30 | ₹1361.00 | 838,882 |
| 2026-09-18 | ₹1348.00 | ₹1390.00 | ₹1346.50 | ₹1390.00 | 1,694,146 |
| 2026-09-17 | ₹1299.00 | ₹1357.50 | ₹1296.30 | ₹1349.40 | 1,823,018 |
| 2026-09-16 | ₹1311.00 | ₹1319.90 | ₹1284.00 | ₹1299.00 | 1,055,453 |
| 2026-09-15 | ₹1360.00 | ₹1361.30 | ₹1302.50 | ₹1311.00 | 1,265,342 |
| 2026-09-11 | ₹1343.60 | ₹1360.00 | ₹1315.50 | ₹1360.00 | 1,040,559 |
| 2026-09-10 | ₹1360.90 | ₹1372.90 | ₹1352.00 | ₹1355.00 | 771,857 |
| 2026-09-09 | ₹1393.00 | ₹1393.00 | ₹1360.00 | ₹1368.60 | 1,314,059 |
| 2026-09-08 | ₹1415.00 | ₹1417.00 | ₹1395.00 | ₹1400.00 | 975,781 |
| 2026-09-07 | ₹1392.10 | ₹1438.00 | ₹1383.80 | ₹1414.90 | 2,731,594 |
| 2026-09-04 | ₹1400.00 | ₹1417.90 | ₹1391.60 | ₹1394.60 | 1,117,172 |
| 2026-09-03 | ₹1370.00 | ₹1397.30 | ₹1367.00 | ₹1394.00 | 921,968 |
| 2026-09-02 | ₹1378.00 | ₹1379.70 | ₹1355.90 | ₹1365.20 | 858,052 |
| 2026-09-01 | ₹1400.00 | ₹1407.40 | ₹1376.00 | ₹1391.00 | 743,240 |
| 2026-08-31 | ₹1413.90 | ₹1413.90 | ₹1382.70 | ₹1402.50 | 1,190,879 |
| 2026-08-28 | ₹1410.80 | ₹1417.30 | ₹1397.00 | ₹1414.70 | 1,052,357 |
| 2026-08-27 | ₹1440.00 | ₹1445.00 | ₹1405.10 | ₹1410.80 | 1,543,936 |
| 2026-08-26 | ₹1395.00 | ₹1444.80 | ₹1395.00 | ₹1434.00 | 3,818,012 |
| 2026-08-25 | ₹1382.20 | ₹1400.20 | ₹1375.20 | ₹1394.80 | 997,537 |
| 2026-08-24 | ₹1390.00 | ₹1412.50 | ₹1379.60 | ₹1385.10 | 2,224,774 |
| 2026-08-21 | ₹1345.90 | ₹1401.80 | ₹1345.90 | ₹1388.90 | 3,743,675 |
| 2026-08-20 | ₹1335.00 | ₹1358.00 | ₹1330.10 | ₹1345.90 | 1,113,440 |
| 2026-08-19 | ₹1340.60 | ₹1345.00 | ₹1325.00 | ₹1329.00 | 560,859 |
| 2026-08-18 | ₹1356.80 | ₹1361.50 | ₹1336.00 | ₹1340.60 | 759,440 |
| 2026-08-17 | ₹1344.00 | ₹1359.80 | ₹1323.30 | ₹1356.80 | 1,012,698 |
| 2026-08-14 | ₹1355.00 | ₹1358.30 | ₹1338.30 | ₹1344.40 | 482,964 |
| 2026-08-13 | ₹1339.00 | ₹1352.40 | ₹1336.30 | ₹1350.00 | 833,682 |
| 2026-08-12 | ₹1349.80 | ₹1353.40 | ₹1333.10 | ₹1339.00 | 764,487 |
| 2026-08-11 | ₹1332.50 | ₹1349.90 | ₹1326.10 | ₹1347.00 | 970,597 |
| 2026-08-10 | ₹1328.00 | ₹1341.90 | ₹1318.20 | ₹1332.50 | 790,304 |
| 2026-08-07 | ₹1331.00 | ₹1334.40 | ₹1324.10 | ₹1328.00 | 571,095 |
| 2026-08-06 | ₹1327.80 | ₹1341.90 | ₹1325.10 | ₹1331.00 | 817,532 |
| 2026-08-05 | ₹1350.00 | ₹1352.00 | ₹1323.10 | ₹1326.50 | 1,063,938 |
| 2026-08-04 | ₹1318.00 | ₹1362.00 | ₹1312.50 | ₹1340.00 | 1,929,942 |
| 2026-08-03 | ₹1341.90 | ₹1354.00 | ₹1318.00 | ₹1322.20 | 2,784,297 |
| 2026-07-31 | ₹1338.00 | ₹1348.00 | ₹1330.00 | ₹1333.00 | 745,681 |
| 2026-07-30 | ₹1349.00 | ₹1349.90 | ₹1325.00 | ₹1336.40 | 813,461 |
| 2026-07-29 | ₹1349.90 | ₹1361.30 | ₹1344.20 | ₹1350.00 | 1,018,335 |
| 2026-07-28 | ₹1329.00 | ₹1348.00 | ₹1326.00 | ₹1345.10 | 984,104 |
| 2026-07-27 | ₹1345.10 | ₹1349.00 | ₹1326.00 | ₹1329.00 | 835,504 |
| 2026-07-24 | ₹1310.00 | ₹1340.00 | ₹1305.00 | ₹1333.10 | 969,219 |
| 2026-07-23 | ₹1335.00 | ₹1346.60 | ₹1318.00 | ₹1323.40 | 1,133,991 |
| 2026-07-22 | ₹1363.70 | ₹1364.90 | ₹1331.00 | ₹1339.70 | 1,408,948 |
| 2026-07-21 | ₹1385.00 | ₹1390.90 | ₹1361.50 | ₹1364.90 | 1,431,384 |
| 2026-07-20 | ₹1415.00 | ₹1415.00 | ₹1383.10 | ₹1385.20 | 1,381,921 |
| 2026-07-17 | ₹1405.50 | ₹1423.00 | ₹1376.00 | ₹1418.20 | 1,729,889 |
| 2026-07-16 | ₹1444.50 | ₹1446.70 | ₹1408.00 | ₹1410.50 | 1,279,121 |
| 2026-07-15 | ₹1429.90 | ₹1448.60 | ₹1424.30 | ₹1440.10 | 1,645,779 |
| 2026-07-14 | ₹1435.00 | ₹1445.80 | ₹1421.00 | ₹1428.50 | 1,855,465 |
| 2026-07-13 | ₹1422.00 | ₹1453.10 | ₹1415.60 | ₹1444.50 | 3,777,293 |
| 2026-07-10 | ₹1353.50 | ₹1443.00 | ₹1352.70 | ₹1431.90 | 9,178,914 |
| 2026-07-09 | ₹1316.00 | ₹1354.60 | ₹1316.00 | ₹1346.50 | 1,462,201 |
| 2026-07-08 | ₹1347.00 | ₹1364.00 | ₹1301.00 | ₹1311.40 | 1,820,046 |
| 2026-07-07 | ₹1359.00 | ₹1363.50 | ₹1342.70 | ₹1360.00 | 1,075,852 |
| 2026-07-06 | ₹1350.00 | ₹1364.50 | ₹1342.70 | ₹1358.60 | 925,001 |
| 2026-07-03 | ₹1357.90 | ₹1365.90 | ₹1345.60 | ₹1350.60 | 1,144,321 |
| 2026-07-02 | ₹1335.80 | ₹1356.00 | ₹1331.00 | ₹1350.80 | 1,802,724 |
| 2026-07-01 | ₹1308.80 | ₹1345.00 | ₹1305.70 | ₹1332.40 | 2,265,248 |
| 2026-06-30 | ₹1301.80 | ₹1318.20 | ₹1300.00 | ₹1305.50 | 1,186,187 |
| 2026-06-29 | ₹1317.00 | ₹1321.80 | ₹1295.10 | ₹1297.90 | 1,473,279 |
| 2026-06-25 | ₹1336.00 | ₹1347.90 | ₹1314.70 | ₹1317.00 | 1,342,804 |
| 2026-06-24 | ₹1351.00 | ₹1351.00 | ₹1325.00 | ₹1331.70 | 1,209,579 |
| 2026-06-23 | ₹1371.80 | ₹1376.80 | ₹1345.10 | ₹1351.10 | 1,768,236 |
| 2026-06-22 | ₹1377.00 | ₹1396.00 | ₹1366.60 | ₹1371.80 | 2,248,451 |
| 2026-06-19 | ₹1351.90 | ₹1379.40 | ₹1337.50 | ₹1370.30 | 3,067,601 |
| 2026-06-18 | ₹1291.80 | ₹1396.80 | ₹1289.00 | ₹1350.40 | 9,899,144 |
| 2026-06-17 | ₹1270.00 | ₹1294.00 | ₹1263.20 | ₹1290.90 | 2,169,716 |
| 2026-06-16 | ₹1272.00 | ₹1277.20 | ₹1255.60 | ₹1264.00 | 1,198,830 |
| 2026-06-15 | ₹1252.00 | ₹1273.00 | ₹1247.10 | ₹1265.70 | 2,840,662 |
| 2026-06-12 | ₹1210.00 | ₹1230.40 | ₹1202.50 | ₹1227.90 | 1,479,892 |
| 2026-06-11 | ₹1193.90 | ₹1197.50 | ₹1183.00 | ₹1190.20 | 1,050,788 |
| 2026-06-10 | ₹1212.30 | ₹1221.00 | ₹1197.10 | ₹1200.90 | 1,060,031 |
| 2026-06-09 | ₹1196.00 | ₹1215.00 | ₹1196.00 | ₹1212.30 | 792,606 |
| 2026-06-08 | ₹1200.00 | ₹1209.50 | ₹1185.00 | ₹1193.40 | 1,105,175 |
| 2026-06-05 | ₹1224.00 | ₹1235.10 | ₹1208.20 | ₹1217.50 | 1,137,730 |
| 2026-06-04 | ₹1210.00 | ₹1228.00 | ₹1208.10 | ₹1216.90 | 968,318 |
| 2026-06-03 | ₹1226.70 | ₹1227.00 | ₹1201.00 | ₹1218.20 | 1,215,220 |
| 2026-06-02 | ₹1212.60 | ₹1232.00 | ₹1198.70 | ₹1226.80 | 1,153,482 |
| 2026-06-01 | ₹1250.50 | ₹1260.90 | ₹1210.00 | ₹1215.10 | 1,377,240 |
| 2026-05-29 | ₹1249.80 | ₹1269.30 | ₹1236.10 | ₹1244.60 | 2,255,976 |
| 2026-05-27 | ₹1230.20 | ₹1249.80 | ₹1229.90 | ₹1243.80 | 1,997,940 |
| 2026-05-26 | ₹1216.00 | ₹1232.40 | ₹1212.90 | ₹1226.30 | 1,592,677 |
| 2026-05-25 | ₹1224.00 | ₹1224.00 | ₹1212.90 | ₹1217.40 | 1,199,970 |
| 2026-05-22 | ₹1204.00 | ₹1209.80 | ₹1197.00 | ₹1204.10 | 1,176,424 |
| 2026-05-21 | ₹1228.00 | ₹1234.30 | ₹1196.00 | ₹1199.80 | 2,489,809 |
| 2026-05-20 | ₹1200.00 | ₹1229.00 | ₹1192.00 | ₹1224.60 | 1,750,026 |
| 2026-05-19 | ₹1187.00 | ₹1215.90 | ₹1185.30 | ₹1209.50 | 1,653,732 |
| 2026-05-18 | ₹1174.00 | ₹1187.70 | ₹1152.70 | ₹1184.20 | 1,892,291 |
| 2026-05-15 | ₹1205.00 | ₹1206.90 | ₹1185.00 | ₹1186.70 | 1,401,730 |
| 2026-05-14 | ₹1192.10 | ₹1206.50 | ₹1172.00 | ₹1198.70 | 2,705,051 |
| 2026-05-13 | ₹1180.50 | ₹1211.00 | ₹1178.00 | ₹1186.20 | 2,650,766 |
| 2026-05-12 | ₹1216.00 | ₹1225.00 | ₹1180.00 | ₹1182.40 | 2,520,735 |
| 2026-05-11 | ₹1253.70 | ₹1254.00 | ₹1224.30 | ₹1226.80 | 2,274,941 |
| 2026-05-08 | ₹1270.00 | ₹1274.40 | ₹1250.20 | ₹1259.30 | 2,883,848 |
| 2026-05-07 | ₹1291.00 | ₹1291.00 | ₹1267.10 | ₹1269.80 | 1,958,453 |
| 2026-05-06 | ₹1269.00 | ₹1288.80 | ₹1256.10 | ₹1282.80 | 3,364,296 |
| 2026-05-05 | ₹1230.00 | ₹1262.80 | ₹1222.10 | ₹1254.70 | 2,522,931 |
| 2026-05-04 | ₹1256.20 | ₹1259.90 | ₹1226.10 | ₹1238.30 | 4,740,623 |
| 2026-04-30 | ₹1298.00 | ₹1298.70 | ₹1268.50 | ₹1272.00 | 2,429,730 |
| 2026-04-29 | ₹1331.00 | ₹1345.50 | ₹1300.20 | ₹1306.40 | 1,876,708 |
| 2026-04-28 | ₹1324.10 | ₹1332.60 | ₹1318.00 | ₹1324.60 | 1,238,028 |
| 2026-04-27 | ₹1315.00 | ₹1331.10 | ₹1314.50 | ₹1324.10 | 1,084,591 |
| 2026-04-24 | ₹1323.60 | ₹1335.90 | ₹1304.20 | ₹1312.80 | 1,395,501 |
| 2026-04-23 | ₹1317.00 | ₹1335.00 | ₹1312.60 | ₹1323.60 | 1,334,615 |
| 2026-04-22 | ₹1360.00 | ₹1367.20 | ₹1316.10 | ₹1321.20 | 3,311,575 |
| 2026-04-21 | ₹1370.00 | ₹1375.50 | ₹1355.00 | ₹1362.60 | 1,643,169 |
| 2026-04-20 | ₹1394.00 | ₹1401.10 | ₹1366.10 | ₹1370.30 | 2,430,970 |
| 2026-04-17 | ₹1370.00 | ₹1399.90 | ₹1367.00 | ₹1393.20 | 2,418,769 |
| 2026-04-16 | ₹1353.70 | ₹1373.90 | ₹1345.00 | ₹1367.80 | 2,375,688 |
| 2026-04-15 | ₹1323.00 | ₹1352.00 | ₹1318.10 | ₹1339.80 | 2,943,754 |
| 2026-04-13 | ₹1265.30 | ₹1306.00 | ₹1255.10 | ₹1290.60 | 2,222,592 |
| 2026-04-10 | ₹1290.00 | ₹1309.00 | ₹1286.80 | ₹1303.40 | 2,534,434 |
| 2026-04-09 | ₹1285.70 | ₹1297.40 | ₹1261.20 | ₹1279.30 | 2,724,972 |
| 2026-04-08 | ₹1268.30 | ₹1292.00 | ₹1249.60 | ₹1287.40 | 4,449,476 |
| 2026-04-07 | ₹1200.00 | ₹1206.00 | ₹1184.60 | ₹1203.50 | 1,790,857 |
| 2026-04-06 | ₹1186.30 | ₹1209.90 | ₹1160.50 | ₹1205.30 | 2,144,856 |
| 2026-04-02 | ₹1155.00 | ₹1191.00 | ₹1136.10 | ₹1186.30 | 2,020,485 |
| 2026-04-01 | ₹1158.50 | ₹1195.90 | ₹1154.60 | ₹1182.80 | 2,151,571 |
| 2026-03-30 | ₹1152.00 | ₹1158.90 | ₹1116.30 | ₹1119.40 | 2,950,773 |
| 2026-03-27 | ₹1205.20 | ₹1206.00 | ₹1167.00 | ₹1171.30 | 2,484,627 |
| 2026-03-25 | ₹1202.00 | ₹1229.90 | ₹1200.60 | ₹1212.80 | 2,459,343 |
| 2026-03-24 | ₹1170.00 | ₹1189.80 | ₹1151.10 | ₹1185.50 | 2,510,822 |
| 2026-03-23 | ₹1175.60 | ₹1176.90 | ₹1130.00 | ₹1133.80 | 2,661,615 |
| 2026-03-20 | ₹1198.00 | ₹1213.00 | ₹1186.20 | ₹1190.80 | 1,507,667 |
| 2026-03-19 | ₹1205.00 | ₹1213.90 | ₹1187.30 | ₹1194.20 | 1,909,124 |
| 2026-03-18 | ₹1209.00 | ₹1244.00 | ₹1205.30 | ₹1233.60 | 2,027,771 |
| 2026-03-17 | ₹1190.00 | ₹1206.00 | ₹1181.60 | ₹1199.30 | 1,858,349 |
| 2026-03-16 | ₹1178.00 | ₹1196.00 | ₹1159.20 | ₹1184.50 | 2,120,620 |
| 2026-03-13 | ₹1205.00 | ₹1208.00 | ₹1172.20 | ₹1176.50 | 2,195,060 |
| 2026-03-12 | ₹1206.00 | ₹1218.50 | ₹1193.10 | ₹1210.80 | 1,620,635 |
| 2026-03-11 | ₹1249.00 | ₹1261.70 | ₹1215.20 | ₹1219.40 | 1,531,624 |
| 2026-03-10 | ₹1234.70 | ₹1254.00 | ₹1223.00 | ₹1249.30 | 1,624,184 |
| 2026-03-09 | ₹1199.00 | ₹1214.40 | ₹1175.00 | ₹1210.50 | 2,081,372 |
| 2026-03-06 | ₹1226.00 | ₹1248.00 | ₹1221.90 | ₹1224.10 | 1,119,602 |
| 2026-03-05 | ₹1226.00 | ₹1244.00 | ₹1213.00 | ₹1239.60 | 1,533,461 |
| 2026-03-04 | ₹1210.00 | ₹1218.50 | ₹1188.00 | ₹1209.40 | 2,561,793 |
| 2026-03-02 | ₹1205.20 | ₹1253.00 | ₹1205.20 | ₹1228.30 | 3,150,540 |
| 2026-02-27 | ₹1290.00 | ₹1299.00 | ₹1268.00 | ₹1272.20 | 1,682,338 |
| 2026-02-26 | ₹1324.00 | ₹1324.00 | ₹1284.00 | ₹1295.80 | 3,319,781 |
| 2026-02-25 | ₹1329.00 | ₹1338.80 | ₹1319.50 | ₹1326.80 | 873,158 |
| 2026-02-24 | ₹1325.90 | ₹1342.00 | ₹1318.40 | ₹1324.80 | 1,312,682 |
| 2026-02-23 | ₹1330.00 | ₹1338.80 | ₹1320.10 | ₹1334.30 | 901,439 |
| 2026-02-20 | ₹1320.50 | ₹1331.50 | ₹1317.00 | ₹1320.40 | 1,072,874 |
| 2026-02-19 | ₹1355.70 | ₹1365.00 | ₹1313.50 | ₹1320.30 | 1,202,401 |
| 2026-02-18 | ₹1340.10 | ₹1358.40 | ₹1334.00 | ₹1355.70 | 1,366,930 |
| 2026-02-17 | ₹1352.60 | ₹1353.00 | ₹1333.20 | ₹1339.40 | 901,508 |
| 2026-02-16 | ₹1300.00 | ₹1362.60 | ₹1282.80 | ₹1353.70 | 1,709,640 |
| 2026-02-13 | ₹1350.00 | ₹1359.00 | ₹1321.10 | ₹1335.30 | 1,663,043 |
| 2026-02-12 | ₹1395.00 | ₹1395.10 | ₹1367.00 | ₹1370.20 | 1,133,736 |
| 2026-02-11 | ₹1407.90 | ₹1409.00 | ₹1385.00 | ₹1397.20 | 1,302,246 |
| 2026-02-10 | ₹1386.50 | ₹1412.00 | ₹1381.20 | ₹1400.90 | 2,540,851 |
| 2026-02-09 | ₹1349.30 | ₹1377.40 | ₹1342.20 | ₹1374.30 | 1,639,681 |
| 2026-02-06 | ₹1362.00 | ₹1362.00 | ₹1315.10 | ₹1331.40 | 1,801,895 |
| 2026-02-05 | ₹1363.00 | ₹1368.00 | ₹1340.60 | ₹1363.30 | 1,462,213 |
| 2026-02-04 | ₹1344.80 | ₹1372.00 | ₹1329.60 | ₹1366.30 | 2,783,558 |
| 2026-02-03 | ₹1331.60 | ₹1357.30 | ₹1318.40 | ₹1343.00 | 5,410,284 |
| 2026-02-02 | ₹1229.00 | ₹1244.60 | ₹1195.00 | ₹1237.20 | 3,307,440 |
| 2026-02-01 | ₹1315.00 | ₹1315.90 | ₹1196.30 | ₹1230.30 | 5,785,378 |
| 2026-01-30 | ₹1317.30 | ₹1339.80 | ₹1302.10 | ₹1320.20 | 1,830,315 |
| 2026-01-29 | ₹1357.90 | ₹1359.60 | ₹1313.30 | ₹1323.00 | 2,530,693 |
| 2026-01-28 | ₹1327.00 | ₹1359.40 | ₹1326.00 | ₹1356.90 | 1,696,080 |
| 2026-01-27 | ₹1326.60 | ₹1344.80 | ₹1297.00 | ₹1322.10 | 1,976,187 |
| 2026-01-23 | ₹1356.60 | ₹1374.00 | ₹1322.50 | ₹1326.30 | 1,204,091 |
| 2026-01-22 | ₹1345.00 | ₹1382.00 | ₹1345.00 | ₹1356.60 | 1,454,883 |
| 2026-01-21 | ₹1337.60 | ₹1352.80 | ₹1310.90 | ₹1333.80 | 2,164,548 |
| 2026-01-20 | ₹1415.00 | ₹1415.20 | ₹1334.40 | ₹1341.00 | 3,660,268 |
| 2026-01-19 | ₹1430.00 | ₹1437.50 | ₹1410.10 | ₹1414.90 | 951,384 |
| 2026-01-16 | ₹1417.00 | ₹1451.70 | ₹1417.00 | ₹1434.30 | 1,832,515 |
| 2026-01-14 | ₹1419.00 | ₹1432.30 | ₹1410.00 | ₹1415.60 | 1,253,505 |
| 2026-01-13 | ₹1420.00 | ₹1437.40 | ₹1402.10 | ₹1419.90 | 1,288,820 |
| 2026-01-12 | ₹1408.00 | ₹1429.60 | ₹1395.10 | ₹1417.50 | 1,764,414 |
| 2026-01-09 | ₹1432.70 | ₹1450.90 | ₹1403.10 | ₹1409.70 | 2,028,398 |
| 2026-01-08 | ₹1473.90 | ₹1480.30 | ₹1433.50 | ₹1438.20 | 1,808,746 |
| 2026-01-07 | ₹1452.10 | ₹1479.90 | ₹1446.30 | ₹1475.60 | 854,521 |
| 2026-01-06 | ₹1469.00 | ₹1477.40 | ₹1448.30 | ₹1457.00 | 917,193 |
| 2026-01-05 | ₹1465.00 | ₹1479.00 | ₹1452.10 | ₹1468.60 | 1,534,959 |
| 2026-01-02 | ₹1446.20 | ₹1467.80 | ₹1440.90 | ₹1466.60 | 1,061,313 |
| 2026-01-01 | ₹1443.70 | ₹1452.00 | ₹1436.00 | ₹1446.20 | 681,478 |
CDSL Share Price Performance Analysis (Jun 2017 - Oct 2026)
CDSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.82%
₹1446.20 → ₹1188.50
Year to Date
Price Volatility
5.84%
Low Volatility
Year to Date
Average Daily Volume
1,746,526
Year to Date Average
NSE Exchange
CDSL Share Price History – Frequently Asked Questions
Common questions about CDSL historical data and records.
What is the all-time high share price of CDSL (CDSL)?
The all-time high share price of CDSL was ₹1989.8 recorded on December 17, 2024 on the NSE exchange.
What is the all-time low share price of CDSL (CDSL)?
The all-time low share price of CDSL was ₹89.9 recorded on March 23, 2020 on the NSE exchange.
How can I download CDSL historical share price data?
You can download CDSL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CDSL shares?
The highest trading volume day for CDSL was 100,652,130 shares traded on June 30, 2017 on the NSE exchange, with share price at ₹130.8.