Price Data Selection & Download
CSL Finance Share Price All Time Records & Statistics (Jul 2022 - Jul 2026)
966 daily OHLCV records on NSE from July 2022 to July 2026.
Share Price All Time High
₹533.00
July 29, 2024
NSE Exchange
Share Price All Time Low
₹189.10
March 31, 2023
NSE Exchange
Highest Volume Trading Day
1,760,687
April 30, 2024 • ₹428.20
NSE Exchange
Share Price History Data (Jul 2022 - Jul 2026)
CSLFINANCE daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹228.00 | ₹233.16 | ₹224.50 | ₹226.27 | 50,398 |
| 2026-07-02 | ₹231.00 | ₹233.00 | ₹223.15 | ₹227.05 | 29,660 |
| 2026-07-01 | ₹229.97 | ₹231.99 | ₹223.65 | ₹228.87 | 44,067 |
| 2026-06-30 | ₹250.00 | ₹253.66 | ₹228.30 | ₹228.93 | 96,116 |
| 2026-06-29 | ₹229.95 | ₹230.01 | ₹224.01 | ₹229.46 | 15,059 |
| 2026-06-25 | ₹231.99 | ₹231.99 | ₹224.03 | ₹225.97 | 17,257 |
| 2026-06-24 | ₹228.95 | ₹228.95 | ₹225.00 | ₹228.19 | 6,095 |
| 2026-06-23 | ₹227.97 | ₹231.89 | ₹225.00 | ₹226.49 | 19,869 |
| 2026-06-22 | ₹224.25 | ₹233.20 | ₹224.25 | ₹226.28 | 29,710 |
| 2026-06-19 | ₹226.20 | ₹227.00 | ₹223.00 | ₹225.28 | 18,262 |
| 2026-06-18 | ₹229.90 | ₹232.00 | ₹224.01 | ₹228.55 | 26,411 |
| 2026-06-17 | ₹229.92 | ₹233.76 | ₹225.00 | ₹226.41 | 12,199 |
| 2026-06-16 | ₹229.61 | ₹232.02 | ₹227.50 | ₹228.88 | 6,962 |
| 2026-06-15 | ₹228.50 | ₹236.33 | ₹228.50 | ₹229.22 | 16,035 |
| 2026-06-12 | ₹227.99 | ₹229.00 | ₹223.00 | ₹228.38 | 17,911 |
| 2026-06-11 | ₹220.31 | ₹228.65 | ₹220.31 | ₹226.58 | 23,118 |
| 2026-06-10 | ₹222.66 | ₹224.99 | ₹222.00 | ₹223.36 | 3,572 |
| 2026-06-09 | ₹226.00 | ₹226.00 | ₹219.22 | ₹222.70 | 9,061 |
| 2026-06-08 | ₹221.50 | ₹226.89 | ₹219.00 | ₹220.03 | 28,082 |
| 2026-06-05 | ₹230.20 | ₹230.20 | ₹222.00 | ₹223.99 | 15,915 |
| 2026-06-04 | ₹228.93 | ₹229.16 | ₹224.00 | ₹225.83 | 20,294 |
| 2026-06-03 | ₹228.97 | ₹228.97 | ₹224.70 | ₹226.06 | 9,520 |
| 2026-06-02 | ₹225.60 | ₹232.37 | ₹222.81 | ₹227.74 | 12,124 |
| 2026-06-01 | ₹240.00 | ₹240.00 | ₹226.99 | ₹229.04 | 17,656 |
| 2026-05-29 | ₹243.72 | ₹244.90 | ₹233.50 | ₹235.91 | 58,782 |
| 2026-05-27 | ₹248.00 | ₹253.76 | ₹241.28 | ₹242.51 | 50,557 |
| 2026-05-26 | ₹240.50 | ₹247.70 | ₹239.00 | ₹243.55 | 64,270 |
| 2026-05-25 | ₹237.97 | ₹249.00 | ₹231.38 | ₹239.33 | 29,596 |
| 2026-05-22 | ₹227.00 | ₹233.60 | ₹225.00 | ₹231.51 | 16,213 |
| 2026-05-21 | ₹223.25 | ₹227.00 | ₹222.10 | ₹222.66 | 7,250 |
| 2026-05-20 | ₹223.20 | ₹227.00 | ₹222.00 | ₹223.58 | 14,210 |
| 2026-05-19 | ₹226.00 | ₹227.19 | ₹221.44 | ₹223.20 | 20,088 |
| 2026-05-18 | ₹233.00 | ₹233.00 | ₹221.63 | ₹225.03 | 18,988 |
| 2026-05-15 | ₹229.00 | ₹233.40 | ₹228.10 | ₹230.02 | 11,769 |
| 2026-05-14 | ₹229.99 | ₹231.97 | ₹225.50 | ₹229.19 | 8,157 |
| 2026-05-13 | ₹226.80 | ₹232.99 | ₹225.20 | ₹226.56 | 14,790 |
| 2026-05-12 | ₹233.70 | ₹234.31 | ₹226.51 | ₹226.80 | 9,243 |
| 2026-05-11 | ₹237.00 | ₹237.00 | ₹229.09 | ₹232.77 | 19,333 |
| 2026-05-08 | ₹237.88 | ₹239.40 | ₹235.00 | ₹235.72 | 15,486 |
| 2026-05-07 | ₹236.10 | ₹239.34 | ₹235.02 | ₹237.02 | 18,618 |
| 2026-05-06 | ₹231.51 | ₹239.50 | ₹230.17 | ₹235.44 | 69,963 |
| 2026-05-05 | ₹231.16 | ₹231.30 | ₹224.42 | ₹228.61 | 31,325 |
| 2026-05-04 | ₹235.87 | ₹235.87 | ₹227.00 | ₹227.52 | 36,602 |
| 2026-04-30 | ₹229.38 | ₹229.50 | ₹223.89 | ₹226.72 | 9,076 |
| 2026-04-29 | ₹228.32 | ₹232.68 | ₹226.00 | ₹227.36 | 78,119 |
| 2026-04-28 | ₹233.80 | ₹233.80 | ₹226.60 | ₹228.09 | 29,908 |
| 2026-04-27 | ₹227.94 | ₹235.49 | ₹227.00 | ₹231.47 | 150,133 |
| 2026-04-24 | ₹232.34 | ₹236.87 | ₹225.25 | ₹227.94 | 112,068 |
| 2026-04-23 | ₹237.01 | ₹239.00 | ₹233.00 | ₹234.72 | 29,631 |
| 2026-04-22 | ₹238.62 | ₹240.88 | ₹231.40 | ₹234.74 | 28,587 |
| 2026-04-21 | ₹239.99 | ₹242.40 | ₹237.10 | ₹238.62 | 39,423 |
| 2026-04-20 | ₹239.50 | ₹244.01 | ₹235.10 | ₹237.84 | 90,557 |
| 2026-04-17 | ₹237.17 | ₹252.35 | ₹237.00 | ₹242.49 | 92,430 |
| 2026-04-16 | ₹243.68 | ₹247.00 | ₹234.50 | ₹237.93 | 64,983 |
| 2026-04-15 | ₹243.00 | ₹243.00 | ₹236.41 | ₹238.90 | 46,136 |
| 2026-04-13 | ₹238.10 | ₹239.16 | ₹235.10 | ₹237.17 | 13,696 |
| 2026-04-10 | ₹246.55 | ₹246.55 | ₹237.41 | ₹239.29 | 23,347 |
| 2026-04-09 | ₹250.99 | ₹254.52 | ₹240.10 | ₹241.72 | 33,042 |
| 2026-04-08 | ₹249.99 | ₹255.00 | ₹245.00 | ₹246.93 | 29,473 |
| 2026-04-07 | ₹238.01 | ₹245.25 | ₹237.49 | ₹239.92 | 41,759 |
| 2026-04-06 | ₹248.00 | ₹248.00 | ₹237.00 | ₹239.52 | 31,330 |
| 2026-04-02 | ₹243.00 | ₹247.90 | ₹232.00 | ₹244.47 | 167,615 |
| 2026-04-01 | ₹230.00 | ₹247.84 | ₹222.15 | ₹244.82 | 187,096 |
| 2026-03-30 | ₹220.25 | ₹223.10 | ₹214.15 | ₹220.00 | 52,260 |
| 2026-03-27 | ₹237.10 | ₹237.10 | ₹215.90 | ₹220.25 | 497,512 |
| 2026-03-25 | ₹230.30 | ₹244.00 | ₹230.30 | ₹235.90 | 93,547 |
| 2026-03-24 | ₹253.15 | ₹253.15 | ₹226.20 | ₹229.65 | 90,395 |
| 2026-03-23 | ₹245.95 | ₹245.95 | ₹242.00 | ₹242.35 | 94,844 |
| 2026-03-20 | ₹246.00 | ₹250.00 | ₹245.00 | ₹246.95 | 29,207 |
| 2026-03-19 | ₹247.20 | ₹247.20 | ₹243.00 | ₹245.25 | 63,443 |
| 2026-03-18 | ₹249.60 | ₹250.60 | ₹244.00 | ₹247.15 | 20,423 |
| 2026-03-17 | ₹243.00 | ₹251.90 | ₹242.05 | ₹247.00 | 65,749 |
| 2026-03-16 | ₹241.40 | ₹244.85 | ₹239.80 | ₹243.05 | 57,998 |
| 2026-03-13 | ₹245.40 | ₹246.40 | ₹237.20 | ₹241.15 | 17,938 |
| 2026-03-12 | ₹263.00 | ₹263.00 | ₹242.05 | ₹245.65 | 23,542 |
| 2026-03-11 | ₹243.25 | ₹270.00 | ₹241.35 | ₹255.15 | 144,015 |
| 2026-03-10 | ₹252.00 | ₹252.55 | ₹244.10 | ₹247.20 | 14,165 |
| 2026-03-09 | ₹247.95 | ₹250.60 | ₹237.55 | ₹244.35 | 8,703 |
| 2026-03-06 | ₹257.75 | ₹259.95 | ₹244.00 | ₹246.70 | 23,224 |
| 2026-03-05 | ₹250.05 | ₹256.50 | ₹250.05 | ₹255.15 | 5,097 |
| 2026-03-04 | ₹253.55 | ₹254.00 | ₹247.60 | ₹251.45 | 15,381 |
| 2026-03-02 | ₹249.40 | ₹259.00 | ₹246.55 | ₹254.75 | 12,143 |
| 2026-02-27 | ₹264.00 | ₹271.05 | ₹261.10 | ₹263.25 | 3,713 |
| 2026-02-26 | ₹261.85 | ₹274.00 | ₹259.55 | ₹271.95 | 36,104 |
| 2026-02-25 | ₹263.00 | ₹264.00 | ₹260.00 | ₹261.45 | 4,010 |
| 2026-02-24 | ₹263.70 | ₹265.75 | ₹259.85 | ₹261.90 | 18,654 |
| 2026-02-23 | ₹267.00 | ₹271.00 | ₹260.25 | ₹261.10 | 22,062 |
| 2026-02-20 | ₹259.60 | ₹264.70 | ₹258.75 | ₹261.40 | 9,366 |
| 2026-02-19 | ₹258.70 | ₹268.60 | ₹255.05 | ₹261.05 | 27,782 |
| 2026-02-18 | ₹267.50 | ₹267.50 | ₹256.70 | ₹258.70 | 8,999 |
| 2026-02-17 | ₹249.95 | ₹264.40 | ₹248.05 | ₹262.75 | 69,448 |
| 2026-02-16 | ₹267.00 | ₹267.00 | ₹247.95 | ₹249.95 | 73,598 |
| 2026-02-13 | ₹262.00 | ₹263.00 | ₹255.00 | ₹259.00 | 11,376 |
| 2026-02-12 | ₹272.00 | ₹272.00 | ₹260.00 | ₹262.70 | 11,058 |
| 2026-02-11 | ₹246.90 | ₹268.85 | ₹246.85 | ₹262.10 | 28,264 |
| 2026-02-10 | ₹260.05 | ₹260.25 | ₹240.00 | ₹246.90 | 76,198 |
| 2026-02-09 | ₹259.90 | ₹265.95 | ₹255.00 | ₹257.20 | 52,248 |
| 2026-02-06 | ₹266.00 | ₹266.00 | ₹254.00 | ₹256.20 | 53,471 |
| 2026-02-05 | ₹270.45 | ₹273.75 | ₹259.00 | ₹262.25 | 21,355 |
| 2026-02-04 | ₹277.00 | ₹277.00 | ₹265.15 | ₹271.15 | 12,900 |
| 2026-02-03 | ₹279.00 | ₹279.00 | ₹262.35 | ₹268.35 | 16,706 |
| 2026-02-02 | ₹262.95 | ₹267.95 | ₹256.55 | ₹262.60 | 10,917 |
| 2026-02-01 | ₹273.70 | ₹280.00 | ₹258.30 | ₹262.95 | 32,533 |
| 2026-01-30 | ₹267.80 | ₹284.95 | ₹264.00 | ₹273.70 | 23,971 |
| 2026-01-29 | ₹283.20 | ₹283.40 | ₹262.80 | ₹267.80 | 26,761 |
| 2026-01-28 | ₹279.00 | ₹283.80 | ₹271.10 | ₹279.05 | 10,303 |
| 2026-01-27 | ₹283.00 | ₹293.95 | ₹272.80 | ₹277.20 | 9,548 |
| 2026-01-23 | ₹285.50 | ₹290.55 | ₹281.80 | ₹287.55 | 6,133 |
| 2026-01-22 | ₹274.85 | ₹297.95 | ₹265.45 | ₹286.80 | 15,626 |
| 2026-01-21 | ₹263.00 | ₹274.05 | ₹259.80 | ₹263.65 | 16,750 |
| 2026-01-20 | ₹279.00 | ₹283.80 | ₹265.00 | ₹267.05 | 19,098 |
| 2026-01-19 | ₹281.05 | ₹282.85 | ₹274.00 | ₹279.15 | 4,508 |
| 2026-01-16 | ₹289.00 | ₹297.00 | ₹278.20 | ₹281.05 | 16,718 |
| 2026-01-14 | ₹287.60 | ₹292.00 | ₹280.30 | ₹289.60 | 18,558 |
| 2026-01-13 | ₹291.10 | ₹297.55 | ₹287.00 | ₹288.40 | 3,632 |
| 2026-01-12 | ₹292.75 | ₹292.75 | ₹283.90 | ₹288.15 | 4,623 |
| 2026-01-09 | ₹290.00 | ₹300.00 | ₹290.00 | ₹292.65 | 8,394 |
| 2026-01-08 | ₹298.00 | ₹306.10 | ₹290.80 | ₹294.35 | 8,157 |
| 2026-01-07 | ₹312.00 | ₹317.45 | ₹296.40 | ₹299.90 | 12,464 |
| 2026-01-06 | ₹312.00 | ₹312.95 | ₹303.05 | ₹309.25 | 4,381 |
| 2026-01-05 | ₹297.00 | ₹314.40 | ₹295.05 | ₹305.90 | 8,359 |
| 2026-01-02 | ₹297.60 | ₹307.60 | ₹293.80 | ₹297.45 | 16,597 |
| 2026-01-01 | ₹308.60 | ₹308.60 | ₹290.35 | ₹294.65 | 14,355 |
CSL Finance Share Price Performance Analysis (Jul 2022 - Jul 2026)
CSLFINANCE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.21%
₹294.65 → ₹226.27
Year to Date
Price Volatility
8.85%
Low Volatility
Year to Date
Average Daily Volume
36,897
Year to Date Average
NSE Exchange
CSL Finance Share Price History – Frequently Asked Questions
Common questions about CSLFINANCE historical data and records. Browse CSLFINANCE financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of CSL Finance (CSLFINANCE)?
The all-time high share price of CSL Finance was ₹533.0 recorded on July 29, 2024 on the NSE exchange.
What is the all-time low share price of CSL Finance (CSLFINANCE)?
The all-time low share price of CSL Finance was ₹189.1 recorded on March 31, 2023 on the NSE exchange.
How can I download CSLFINANCE historical share price data?
You can download CSL Finance 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 CSLFINANCE shares?
The highest trading volume day for CSL Finance was 1,760,687 shares traded on April 30, 2024 on the NSE exchange, with share price at ₹428.2.