CENTRAL DEPOSITORY SERVICES (INDIA) LTD. (cdsl)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1788.5 | 1797.4 | 1721.6 | 1750.6 | 4371900 |
| 2025-07-07 05:30:00 | 1762.0 | 1796.0 | 1741.7 | 1784.5 | 2894650 |
| 2025-07-04 05:30:00 | 1806.0 | 1806.0 | 1724.4 | 1761.7 | 4690625 |
| 2025-07-03 05:30:00 | 1782.5 | 1817.7 | 1768.0 | 1812.6 | 2516075 |
| 2025-07-02 05:30:00 | 1802.3 | 1820.0 | 1768.1 | 1782.8 | 2182150 |
| 2025-07-01 05:30:00 | 1809.1 | 1817.0 | 1775.8 | 1804.4 | 2622475 |
| 2025-06-30 05:30:00 | 1767.7 | 1821.2 | 1763.1 | 1803.7 | 4533875 |
| 2025-06-27 05:30:00 | 1755.4 | 1802.4 | 1754.5 | 1764.4 | 4343875 |
| 2025-06-26 05:30:00 | 1748.0 | 1755.0 | 1726.1 | 1745.9 | 1895600 |
| 2025-06-25 05:30:00 | 1764.9 | 1783.9 | 1743.0 | 1748.6 | 3579800 |
| 2025-06-24 05:30:00 | 1750.0 | 1767.2 | 1728.3 | 1754.6 | 5015150 |
| 2025-06-23 05:30:00 | 1671.1 | 1745.0 | 1665.1 | 1728.9 | 8940750 |
| 2025-06-20 05:30:00 | 1638.6 | 1686.3 | 1638.6 | 1683.2 | 367500 |
| 2025-06-19 05:30:00 | 1679.0 | 1683.0 | 1635.3 | 1639.1 | 350700 |
| 2025-06-18 05:30:00 | 1681.0 | 1698.2 | 1674.0 | 1681.3 | 112000 |
| 2025-06-17 05:30:00 | 1681.5 | 1715.5 | 1678.2 | 1684.3 | 240450 |
| 2025-06-16 05:30:00 | 1658.0 | 1682.7 | 1626.6 | 1678.3 | 190400 |
| 2025-06-13 05:30:00 | 1605.6 | 1664.7 | 1585.2 | 1650.6 | 377300 |
| 2025-06-12 05:30:00 | 1730.0 | 1730.0 | 1642.0 | 1649.0 | 858550 |
| 2025-06-11 05:30:00 | 1785.3 | 1794.6 | 1717.0 | 1742.2 | 6486550 |
| 2025-06-10 05:30:00 | 1799.3 | 1827.7 | 1780.0 | 1783.1 | 2872100 |
| 2025-06-09 05:30:00 | 1780.0 | 1807.8 | 1767.0 | 1793.5 | 3211250 |
| 2025-06-06 05:30:00 | 1788.9 | 1806.4 | 1762.1 | 1772.4 | 4976300 |
| 2025-06-05 05:30:00 | 1703.4 | 1795.8 | 1698.5 | 1779.7 | 6262550 |
| 2025-06-04 05:30:00 | 1701.0 | 1720.8 | 1669.0 | 1700.4 | 3807650 |
| 2025-06-03 05:30:00 | 1685.5 | 1706.4 | 1661.1 | 1686.4 | 6401150 |
| 2025-06-02 05:30:00 | 1532.8 | 1694.8 | 1526.0 | 1681.6 | 12117700 |
| 2025-05-30 05:30:00 | 1499.3 | 1556.4 | 1497.7 | 1529.0 | 4699800 |
| 2025-05-29 05:30:00 | 1532.4 | 1538.8 | 1503.8 | 1509.5 | 3150700 |
| 2025-05-28 05:30:00 | 1470.9 | 1529.6 | 1468.3 | 1523.5 | 5843250 |
| 2025-05-27 05:30:00 | 1470.8 | 1478.6 | 1454.1 | 1468.8 | 4607750 |
| 2025-05-26 05:30:00 | 1473.8 | 1488.1 | 1466.4 | 1472.7 | 5090750 |
| 2025-05-23 05:30:00 | 1464.3 | 1478.5 | 1443.6 | 1465.0 | 2668750 |
| 2025-05-22 05:30:00 | 1443.0 | 1480.6 | 1438.4 | 1457.0 | 3834250 |
| 2025-05-21 05:30:00 | 1445.0 | 1464.7 | 1415.2 | 1451.8 | 4990300 |
| 2025-05-20 05:30:00 | 1460.9 | 1487.0 | 1426.4 | 1446.6 | 5209400 |
| 2025-05-19 05:30:00 | 1371.9 | 1466.3 | 1358.8 | 1450.3 | 10173100 |
| 2025-05-16 05:30:00 | 1276.0 | 1359.0 | 1268.6 | 1353.3 | 1073100 |
| 2025-05-15 05:30:00 | 1328.8 | 1328.8 | 1257.3 | 1262.0 | 234150 |
| 2025-05-14 05:30:00 | 1281.1 | 1293.9 | 1260.0 | 1275.0 | 385000 |
| 2025-05-13 05:30:00 | 1260.0 | 1289.7 | 1250.6 | 1269.6 | 895300 |
| 2025-05-12 05:30:00 | 1262.1 | 1270.0 | 1230.6 | 1258.6 | 210000 |
| 2025-05-09 05:30:00 | 1175.5 | 1225.0 | 1175.5 | 1213.5 | 370650 |
| 2025-05-08 05:30:00 | 1232.0 | 1246.1 | 1200.0 | 1207.4 | 233100 |
| 2025-05-07 05:30:00 | 1209.9 | 1245.0 | 1200.0 | 1222.2 | 351400 |
| 2025-05-06 05:30:00 | 1304.8 | 1309.6 | 1218.4 | 1228.0 | 5745950 |
| 2025-05-05 05:30:00 | 1249.8 | 1314.8 | 1225.4 | 1301.4 | 8025500 |
| 2025-05-02 05:30:00 | 1283.5 | 1296.3 | 1248.5 | 1258.2 | 4741100 |
| 2025-04-30 05:30:00 | 1308.1 | 1308.1 | 1265.2 | 1274.1 | 2959250 |
| 2025-04-29 05:30:00 | 1315.2 | 1340.0 | 1308.5 | 1311.4 | 3523450 |
| 2025-04-28 05:30:00 | 1259.9 | 1311.0 | 1242.7 | 1306.2 | 5346950 |
| 2025-04-25 05:30:00 | 1310.7 | 1317.9 | 1226.3 | 1238.0 | 7231000 |
| 2025-04-24 05:30:00 | 1363.2 | 1376.5 | 1342.0 | 1363.9 | 3978100 |
| 2025-04-23 05:30:00 | 1314.0 | 1366.3 | 1296.3 | 1360.8 | 5767650 |
| 2025-04-22 05:30:00 | 1319.1 | 1327.8 | 1297.4 | 1305.5 | 6027350 |
| 2025-04-21 05:30:00 | 1249.9 | 1313.1 | 1242.0 | 1305.1 | 8165500 |
| 2025-04-17 05:30:00 | 1218.8 | 1249.0 | 1211.0 | 1241.4 | 3736950 |
| 2025-04-16 05:30:00 | 1225.9 | 1233.3 | 1213.2 | 1229.5 | 3114300 |
| 2025-04-15 05:30:00 | 1175.1 | 1230.1 | 1167.8 | 1226.6 | 3628100 |
| 2025-04-11 05:30:00 | 1157.9 | 1170.0 | 1139.0 | 1163.35 | 2835350 |
| 2025-04-09 05:30:00 | 1145.45 | 1152.15 | 1122.0 | 1127.75 | 2351300 |
| 2025-04-08 05:30:00 | 1166.9 | 1183.95 | 1131.0 | 1152.6 | 3084900 |
| 2025-04-07 05:30:00 | 1110.05 | 1137.05 | 1054.8 | 1127.5 | 4921000 |
| 2025-04-04 05:30:00 | 1211.3 | 1220.15 | 1158.05 | 1171.95 | 5631150 |
| 2025-04-03 05:30:00 | 1199.85 | 1223.6 | 1186.7 | 1219.5 | 2756600 |
| 2025-04-02 05:30:00 | 1191.7 | 1209.9 | 1170.1 | 1207.8 | 3077550 |
| 2025-04-01 05:30:00 | 1193.8 | 1208.5 | 1166.1 | 1181.9 | 2370900 |
| 2025-03-28 05:30:00 | 1209.7 | 1232.95 | 1179.0 | 1193.75 | 6895350 |
| 2025-03-27 05:30:00 | 1146.0 | 1189.0 | 1145.1 | 1184.1 | 4752650 |
| 2025-03-26 05:30:00 | 1207.0 | 1222.25 | 1174.45 | 1181.6 | 3404450 |
| 2025-03-25 05:30:00 | 1250.0 | 1250.0 | 1200.55 | 1207.35 | 4279800 |
| 2025-03-24 05:30:00 | 1228.75 | 1246.4 | 1223.75 | 1233.45 | 6166650 |
| 2025-03-21 05:30:00 | 1175.0 | 1217.95 | 1164.3 | 1213.8 | 4915750 |
| 2025-03-20 05:30:00 | 1185.45 | 1200.0 | 1151.0 | 1168.1 | 3853500 |
| 2025-03-19 05:30:00 | 1134.0 | 1181.2 | 1128.75 | 1173.75 | 5422550 |
| 2025-03-18 05:30:00 | 1067.8 | 1130.5 | 1067.8 | 1124.05 | 4942700 |
| 2025-03-17 05:30:00 | 1070.05 | 1073.8 | 1050.0 | 1061.4 | 3897950 |
| 2025-03-13 05:30:00 | 1094.0 | 1098.8 | 1067.1 | 1069.35 | 1872150 |
| 2025-03-12 05:30:00 | 1113.25 | 1117.4 | 1069.05 | 1088.35 | 2736300 |
| 2025-03-11 05:30:00 | 1078.35 | 1115.3 | 1065.1 | 1105.9 | 3390100 |
| 2025-03-10 05:30:00 | 1142.6 | 1161.95 | 1083.05 | 1088.35 | 3905300 |
| 2025-03-07 05:30:00 | 1177.35 | 1177.35 | 1137.95 | 1147.05 | 3931900 |
| 2025-03-06 05:30:00 | 1151.2 | 1181.0 | 1135.9 | 1169.25 | 4445700 |
| 2025-03-05 05:30:00 | 1110.05 | 1140.5 | 1104.1 | 1137.35 | 3410750 |
| 2025-03-04 05:30:00 | 1095.0 | 1127.15 | 1082.6 | 1115.25 | 2550450 |
| 2025-03-03 05:30:00 | 1122.65 | 1125.8 | 1082.0 | 1108.35 | 3394650 |
| 2025-02-28 05:30:00 | 1140.0 | 1140.0 | 1102.85 | 1110.45 | 3362450 |
| 2025-02-27 05:30:00 | 1179.0 | 1184.6 | 1147.0 | 1151.75 | 4317600 |
| 2025-02-25 05:30:00 | 1203.25 | 1222.45 | 1194.1 | 1204.3 | 3727500 |
| 2025-02-24 05:30:00 | 1230.05 | 1242.5 | 1210.6 | 1214.4 | 4643800 |
| 2025-02-21 05:30:00 | 1265.55 | 1288.5 | 1243.6 | 1251.1 | 5201700 |
| 2025-02-20 05:30:00 | 1205.5 | 1256.15 | 1195.85 | 1250.8 | 2899050 |
| 2025-02-19 05:30:00 | 1175.0 | 1226.0 | 1146.55 | 1211.1 | 3309250 |
| 2025-02-18 05:30:00 | 1207.3 | 1207.3 | 1169.1 | 1182.9 | 1490650 |
| 2025-02-17 05:30:00 | 1182.2 | 1219.25 | 1163.75 | 1207.3 | 1681750 |
| 2025-02-14 05:30:00 | 1241.4 | 1247.05 | 1188.8 | 1201.65 | 2292500 |
| 2025-02-13 05:30:00 | 1240.3 | 1264.95 | 1225.9 | 1229.4 | 1531600 |
| 2025-02-12 05:30:00 | 1224.8 | 1261.4 | 1171.9 | 1239.9 | 4205600 |
| 2025-02-11 05:30:00 | 1292.7 | 1292.7 | 1223.55 | 1237.65 | 2534350 |
| 2025-02-10 05:30:00 | 1332.45 | 1332.85 | 1283.25 | 1290.9 | 1900850 |