CENTRAL DEPOSITORY SERVICES (INDIA) LTD. (cdsl)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1445.1 | 1447.8 | 1445.1 | 1447.2 | 9800 |
| 2025-05-20 15:28:00 | 1444.1 | 1445.1 | 1444.0 | 1445.1 | 18200 |
| 2025-05-20 15:27:00 | 1444.4 | 1445.0 | 1444.0 | 1444.2 | 19950 |
| 2025-05-20 15:26:00 | 1444.2 | 1444.8 | 1444.0 | 1444.3 | 26600 |
| 2025-05-20 15:25:00 | 1443.2 | 1447.0 | 1443.2 | 1444.4 | 36750 |
| 2025-05-20 15:24:00 | 1444.4 | 1444.4 | 1443.0 | 1443.2 | 9800 |
| 2025-05-20 15:23:00 | 1444.8 | 1444.8 | 1444.0 | 1444.1 | 9800 |
| 2025-05-20 15:22:00 | 1444.5 | 1444.8 | 1443.9 | 1444.8 | 9100 |
| 2025-05-20 15:21:00 | 1448.1 | 1448.1 | 1443.6 | 1444.5 | 17500 |
| 2025-05-20 15:20:00 | 1448.7 | 1449.5 | 1448.0 | 1448.1 | 33600 |
| 2025-05-20 15:19:00 | 1452.8 | 1452.8 | 1447.9 | 1448.2 | 14700 |
| 2025-05-20 15:18:00 | 1447.3 | 1454.0 | 1447.2 | 1453.0 | 62650 |
| 2025-05-20 15:17:00 | 1449.2 | 1449.2 | 1447.3 | 1447.8 | 43400 |
| 2025-05-20 15:16:00 | 1447.9 | 1449.8 | 1446.4 | 1449.6 | 52500 |
| 2025-05-20 15:15:00 | 1446.0 | 1447.0 | 1445.0 | 1445.3 | 24850 |
| 2025-05-20 15:14:00 | 1446.6 | 1447.2 | 1446.0 | 1446.0 | 6300 |
| 2025-05-20 15:13:00 | 1446.7 | 1448.2 | 1446.5 | 1446.6 | 15400 |
| 2025-05-20 15:12:00 | 1447.4 | 1447.4 | 1445.9 | 1446.5 | 9800 |
| 2025-05-20 15:11:00 | 1444.8 | 1447.0 | 1444.8 | 1446.6 | 9100 |
| 2025-05-20 15:10:00 | 1442.5 | 1444.8 | 1442.5 | 1444.8 | 11550 |
| 2025-05-20 15:09:00 | 1444.2 | 1445.0 | 1441.0 | 1442.0 | 23800 |
| 2025-05-20 15:08:00 | 1445.0 | 1445.5 | 1444.2 | 1444.2 | 12250 |
| 2025-05-20 15:07:00 | 1445.2 | 1445.2 | 1443.8 | 1444.2 | 4900 |
| 2025-05-20 15:06:00 | 1445.4 | 1446.3 | 1445.0 | 1445.2 | 3850 |
| 2025-05-20 15:05:00 | 1445.9 | 1446.2 | 1445.2 | 1445.9 | 2800 |
| 2025-05-20 15:04:00 | 1444.2 | 1445.9 | 1444.0 | 1445.9 | 5950 |
| 2025-05-20 15:03:00 | 1447.0 | 1447.2 | 1445.0 | 1445.1 | 11550 |
| 2025-05-20 15:02:00 | 1445.0 | 1446.8 | 1444.5 | 1446.8 | 8750 |
| 2025-05-20 15:01:00 | 1446.2 | 1447.1 | 1445.5 | 1445.5 | 8050 |
| 2025-05-20 15:00:00 | 1445.1 | 1447.8 | 1445.1 | 1446.1 | 10500 |
| 2025-05-20 14:59:00 | 1447.6 | 1447.6 | 1445.6 | 1445.6 | 7350 |
| 2025-05-20 14:58:00 | 1448.7 | 1448.8 | 1446.6 | 1446.6 | 92400 |
| 2025-05-20 14:57:00 | 1449.2 | 1449.2 | 1446.9 | 1448.7 | 46900 |
| 2025-05-20 14:56:00 | 1450.3 | 1450.3 | 1448.4 | 1449.2 | 6650 |
| 2025-05-20 14:55:00 | 1451.1 | 1451.1 | 1449.8 | 1450.3 | 7700 |
| 2025-05-20 14:54:00 | 1451.4 | 1451.4 | 1449.9 | 1450.7 | 9800 |
| 2025-05-20 14:53:00 | 1451.6 | 1451.8 | 1449.7 | 1451.8 | 6650 |
| 2025-05-20 14:52:00 | 1452.3 | 1452.3 | 1451.3 | 1451.3 | 1400 |
| 2025-05-20 14:51:00 | 1454.0 | 1454.1 | 1451.2 | 1451.8 | 7000 |
| 2025-05-20 14:50:00 | 1451.8 | 1454.8 | 1451.8 | 1453.0 | 8050 |
| 2025-05-20 14:49:00 | 1451.0 | 1452.7 | 1451.0 | 1451.8 | 4550 |
| 2025-05-20 14:48:00 | 1451.1 | 1452.7 | 1451.0 | 1451.8 | 7000 |
| 2025-05-20 14:47:00 | 1448.0 | 1451.1 | 1448.0 | 1451.1 | 5250 |
| 2025-05-20 14:46:00 | 1447.9 | 1450.5 | 1447.9 | 1448.0 | 7000 |
| 2025-05-20 14:45:00 | 1445.8 | 1448.0 | 1445.8 | 1448.0 | 4550 |
| 2025-05-20 14:44:00 | 1449.3 | 1449.8 | 1446.0 | 1446.6 | 16100 |
| 2025-05-20 14:43:00 | 1447.6 | 1450.1 | 1446.8 | 1449.3 | 8400 |
| 2025-05-20 14:42:00 | 1445.7 | 1448.1 | 1445.4 | 1447.6 | 5950 |
| 2025-05-20 14:41:00 | 1448.2 | 1448.2 | 1445.5 | 1445.7 | 11900 |
| 2025-05-20 14:40:00 | 1452.2 | 1452.2 | 1448.2 | 1448.9 | 5250 |
| 2025-05-20 14:39:00 | 1453.0 | 1453.2 | 1452.2 | 1452.2 | 4900 |
| 2025-05-20 14:38:00 | 1453.5 | 1455.7 | 1453.0 | 1453.8 | 10150 |
| 2025-05-20 14:37:00 | 1451.5 | 1452.9 | 1451.5 | 1452.9 | 3850 |
| 2025-05-20 14:36:00 | 1451.9 | 1452.6 | 1450.1 | 1451.5 | 12950 |
| 2025-05-20 14:35:00 | 1450.0 | 1452.1 | 1450.0 | 1451.9 | 14700 |
| 2025-05-20 14:34:00 | 1448.4 | 1448.8 | 1447.5 | 1448.7 | 5250 |
| 2025-05-20 14:33:00 | 1447.5 | 1449.8 | 1447.5 | 1448.4 | 3850 |
| 2025-05-20 14:32:00 | 1444.9 | 1447.8 | 1444.9 | 1447.5 | 2800 |
| 2025-05-20 14:31:00 | 1447.5 | 1447.5 | 1444.7 | 1444.9 | 7350 |
| 2025-05-20 14:30:00 | 1447.0 | 1449.1 | 1447.0 | 1447.5 | 8050 |
| 2025-05-20 14:29:00 | 1447.1 | 1447.9 | 1445.6 | 1447.0 | 12600 |
| 2025-05-20 14:28:00 | 1447.2 | 1448.9 | 1447.1 | 1447.1 | 10850 |
| 2025-05-20 14:27:00 | 1449.2 | 1449.2 | 1446.8 | 1447.5 | 19950 |
| 2025-05-20 14:26:00 | 1445.6 | 1450.0 | 1445.6 | 1449.2 | 16800 |
| 2025-05-20 14:25:00 | 1444.0 | 1445.6 | 1443.1 | 1445.6 | 7000 |
| 2025-05-20 14:24:00 | 1443.6 | 1445.5 | 1443.4 | 1444.0 | 12600 |
| 2025-05-20 14:23:00 | 1442.6 | 1443.6 | 1440.0 | 1443.6 | 21700 |
| 2025-05-20 14:22:00 | 1445.9 | 1447.3 | 1441.3 | 1442.0 | 30450 |
| 2025-05-20 14:21:00 | 1448.0 | 1448.0 | 1445.9 | 1445.9 | 17850 |
| 2025-05-20 14:20:00 | 1450.6 | 1450.6 | 1445.4 | 1447.4 | 39550 |
| 2025-05-20 14:19:00 | 1451.5 | 1452.2 | 1450.0 | 1450.6 | 10500 |
| 2025-05-20 14:18:00 | 1450.7 | 1452.9 | 1450.7 | 1452.6 | 21350 |
| 2025-05-20 14:17:00 | 1449.2 | 1452.2 | 1449.2 | 1450.0 | 18900 |
| 2025-05-20 14:16:00 | 1452.5 | 1454.9 | 1448.9 | 1449.9 | 53550 |
| 2025-05-20 14:15:00 | 1460.2 | 1460.2 | 1452.5 | 1452.5 | 29750 |
| 2025-05-20 14:14:00 | 1458.7 | 1460.2 | 1458.4 | 1460.2 | 11200 |
| 2025-05-20 14:13:00 | 1460.7 | 1461.6 | 1459.0 | 1459.0 | 7700 |
| 2025-05-20 14:12:00 | 1460.9 | 1462.0 | 1459.8 | 1460.7 | 12950 |
| 2025-05-20 14:11:00 | 1457.3 | 1460.6 | 1457.3 | 1459.5 | 16450 |
| 2025-05-20 14:10:00 | 1458.8 | 1459.0 | 1457.4 | 1457.6 | 4200 |
| 2025-05-20 14:09:00 | 1459.4 | 1459.7 | 1456.2 | 1458.8 | 25550 |
| 2025-05-20 14:08:00 | 1459.5 | 1460.6 | 1458.6 | 1459.7 | 11550 |
| 2025-05-20 14:07:00 | 1461.3 | 1461.9 | 1458.6 | 1458.6 | 35350 |
| 2025-05-20 14:06:00 | 1461.0 | 1464.3 | 1460.7 | 1460.7 | 24150 |
| 2025-05-20 14:05:00 | 1466.6 | 1466.6 | 1461.4 | 1461.4 | 23100 |
| 2025-05-20 14:04:00 | 1467.0 | 1467.6 | 1466.1 | 1467.6 | 5950 |
| 2025-05-20 14:03:00 | 1469.0 | 1469.0 | 1467.0 | 1467.5 | 8050 |
| 2025-05-20 14:02:00 | 1469.6 | 1470.2 | 1468.3 | 1468.9 | 11550 |
| 2025-05-20 14:01:00 | 1471.2 | 1473.3 | 1470.7 | 1470.7 | 18200 |
| 2025-05-20 14:00:00 | 1475.4 | 1475.4 | 1471.2 | 1471.2 | 7000 |
| 2025-05-20 13:59:00 | 1474.2 | 1477.9 | 1474.2 | 1475.4 | 17850 |
| 2025-05-20 13:58:00 | 1473.0 | 1474.8 | 1473.0 | 1474.7 | 13650 |
| 2025-05-20 13:57:00 | 1472.0 | 1473.0 | 1471.2 | 1473.0 | 5950 |
| 2025-05-20 13:56:00 | 1472.7 | 1473.3 | 1472.4 | 1472.4 | 2800 |
| 2025-05-20 13:55:00 | 1472.0 | 1472.7 | 1472.0 | 1472.7 | 1050 |
| 2025-05-20 13:54:00 | 1473.4 | 1473.4 | 1472.0 | 1472.0 | 4900 |
| 2025-05-20 13:53:00 | 1473.0 | 1473.4 | 1472.7 | 1473.4 | 6650 |
| 2025-05-20 13:52:00 | 1472.0 | 1472.3 | 1470.5 | 1472.3 | 4550 |
| 2025-05-20 13:51:00 | 1469.6 | 1472.0 | 1469.6 | 1472.0 | 10850 |
| 2025-05-20 13:50:00 | 1470.2 | 1471.3 | 1469.0 | 1469.0 | 7350 |