Price Data Selection & Download
CDSL Share Price All Time Records & Statistics (Jun 2017 - May 2026)
2193 daily OHLCV records on NSE from June 2017 to May 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 - May 2026)
CDSL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
CDSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.00%
₹1446.20 → ₹1243.80
Year to Date
Price Volatility
6.61%
Low Volatility
Year to Date
Average Daily Volume
2,049,744
Year to Date Average
NSE Exchange
CDSL Share Price History – Frequently Asked Questions
Common questions about CDSL historical data and records. Examine CDSL quarterly financials for recent quarterly revenue, profit and EPS trends.
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.