CENTRAL DEPOSITORY SERVICES (INDIA) LTD. (cdsl)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1756.5 | 1756.9 | 1756.2 | 1756.7 | 5225 |
| 2025-07-08 15:28:00 | 1756.0 | 1756.6 | 1755.9 | 1755.9 | 11875 |
| 2025-07-08 15:27:00 | 1756.7 | 1756.7 | 1755.7 | 1756.6 | 9025 |
| 2025-07-08 15:26:00 | 1756.4 | 1757.1 | 1756.1 | 1756.8 | 9975 |
| 2025-07-08 15:25:00 | 1754.9 | 1756.5 | 1754.9 | 1756.4 | 22325 |
| 2025-07-08 15:24:00 | 1756.0 | 1756.0 | 1754.3 | 1754.3 | 6650 |
| 2025-07-08 15:23:00 | 1756.3 | 1756.6 | 1755.2 | 1755.6 | 8550 |
| 2025-07-08 15:22:00 | 1756.2 | 1757.1 | 1756.0 | 1756.9 | 13300 |
| 2025-07-08 15:21:00 | 1757.7 | 1757.7 | 1756.6 | 1756.6 | 4750 |
| 2025-07-08 15:20:00 | 1756.2 | 1757.1 | 1755.9 | 1757.0 | 16625 |
| 2025-07-08 15:19:00 | 1758.0 | 1758.7 | 1756.7 | 1756.7 | 9500 |
| 2025-07-08 15:18:00 | 1757.8 | 1757.8 | 1755.7 | 1757.6 | 9500 |
| 2025-07-08 15:17:00 | 1755.7 | 1756.9 | 1755.7 | 1756.0 | 9500 |
| 2025-07-08 15:16:00 | 1757.3 | 1757.3 | 1755.7 | 1755.7 | 7125 |
| 2025-07-08 15:15:00 | 1757.7 | 1758.0 | 1756.9 | 1757.0 | 9025 |
| 2025-07-08 15:14:00 | 1757.1 | 1757.9 | 1757.0 | 1757.6 | 4275 |
| 2025-07-08 15:13:00 | 1756.9 | 1757.8 | 1756.9 | 1757.5 | 2375 |
| 2025-07-08 15:12:00 | 1756.9 | 1757.0 | 1756.0 | 1757.0 | 4750 |
| 2025-07-08 15:11:00 | 1757.0 | 1757.0 | 1755.8 | 1757.0 | 3325 |
| 2025-07-08 15:10:00 | 1758.5 | 1758.5 | 1756.7 | 1757.2 | 9500 |
| 2025-07-08 15:09:00 | 1756.9 | 1758.7 | 1756.3 | 1758.7 | 14250 |
| 2025-07-08 15:08:00 | 1756.8 | 1757.3 | 1756.1 | 1756.3 | 6175 |
| 2025-07-08 15:07:00 | 1757.2 | 1757.8 | 1756.8 | 1756.8 | 7600 |
| 2025-07-08 15:06:00 | 1757.0 | 1758.0 | 1757.0 | 1757.4 | 8550 |
| 2025-07-08 15:05:00 | 1754.5 | 1757.0 | 1754.5 | 1757.0 | 9975 |
| 2025-07-08 15:04:00 | 1754.0 | 1754.9 | 1754.0 | 1754.9 | 3325 |
| 2025-07-08 15:03:00 | 1754.5 | 1754.5 | 1754.5 | 1754.5 | 1425 |
| 2025-07-08 15:02:00 | 1755.6 | 1755.6 | 1754.7 | 1754.7 | 2850 |
| 2025-07-08 15:01:00 | 1756.5 | 1756.5 | 1754.0 | 1754.0 | 6650 |
| 2025-07-08 15:00:00 | 1756.6 | 1757.9 | 1755.5 | 1755.5 | 7600 |
| 2025-07-08 14:59:00 | 1754.0 | 1758.0 | 1754.0 | 1756.8 | 13300 |
| 2025-07-08 14:58:00 | 1753.9 | 1754.2 | 1753.6 | 1754.0 | 2375 |
| 2025-07-08 14:57:00 | 1754.4 | 1754.5 | 1754.2 | 1754.2 | 1425 |
| 2025-07-08 14:56:00 | 1754.9 | 1754.9 | 1753.4 | 1753.4 | 3800 |
| 2025-07-08 14:55:00 | 1755.0 | 1755.0 | 1755.0 | 1755.0 | 3325 |
| 2025-07-08 14:54:00 | 1753.7 | 1754.5 | 1753.7 | 1754.5 | 1900 |
| 2025-07-08 14:53:00 | 1753.0 | 1754.1 | 1752.4 | 1753.3 | 10450 |
| 2025-07-08 14:52:00 | 1752.0 | 1752.0 | 1752.0 | 1752.0 | 475 |
| 2025-07-08 14:51:00 | 1750.9 | 1752.0 | 1750.3 | 1752.0 | 17100 |
| 2025-07-08 14:50:00 | 1750.8 | 1751.4 | 1750.8 | 1751.4 | 1425 |
| 2025-07-08 14:49:00 | 1750.9 | 1751.5 | 1749.8 | 1751.5 | 7125 |
| 2025-07-08 14:48:00 | 1750.5 | 1751.0 | 1750.0 | 1751.0 | 4750 |
| 2025-07-08 14:47:00 | 1750.5 | 1750.5 | 1750.5 | 1750.5 | 950 |
| 2025-07-08 14:46:00 | 1749.7 | 1751.0 | 1749.7 | 1751.0 | 950 |
| 2025-07-08 14:45:00 | 1750.6 | 1750.6 | 1749.0 | 1749.0 | 2850 |
| 2025-07-08 14:44:00 | 1750.9 | 1750.9 | 1750.2 | 1750.2 | 1900 |
| 2025-07-08 14:43:00 | 1750.7 | 1750.7 | 1750.0 | 1750.4 | 3800 |
| 2025-07-08 14:42:00 | 1752.0 | 1752.0 | 1750.5 | 1751.4 | 11400 |
| 2025-07-08 14:41:00 | 1753.2 | 1753.2 | 1751.7 | 1751.7 | 2375 |
| 2025-07-08 14:40:00 | 1752.1 | 1753.5 | 1751.9 | 1753.5 | 4275 |
| 2025-07-08 14:39:00 | 1753.7 | 1753.7 | 1753.3 | 1753.3 | 950 |
| 2025-07-08 14:38:00 | 1752.7 | 1753.5 | 1752.7 | 1753.5 | 2850 |
| 2025-07-08 14:37:00 | 1752.9 | 1753.5 | 1752.5 | 1753.5 | 2375 |
| 2025-07-08 14:36:00 | 1753.3 | 1753.3 | 1753.3 | 1753.3 | 475 |
| 2025-07-08 14:35:00 | 1753.9 | 1753.9 | 1753.0 | 1753.0 | 1425 |
| 2025-07-08 14:34:00 | 1754.3 | 1754.5 | 1753.7 | 1753.7 | 1425 |
| 2025-07-08 14:33:00 | 1754.5 | 1754.9 | 1754.1 | 1754.1 | 8075 |
| 2025-07-08 14:32:00 | 1753.8 | 1754.0 | 1753.4 | 1754.0 | 2375 |
| 2025-07-08 14:31:00 | 1752.5 | 1753.7 | 1752.5 | 1753.7 | 3800 |
| 2025-07-08 14:30:00 | 1750.3 | 1751.8 | 1750.1 | 1751.8 | 2375 |
| 2025-07-08 14:29:00 | 1750.8 | 1751.3 | 1750.0 | 1751.0 | 6650 |
| 2025-07-08 14:28:00 | 1750.8 | 1751.2 | 1750.8 | 1751.2 | 2375 |
| 2025-07-08 14:27:00 | 1749.5 | 1751.6 | 1748.6 | 1751.0 | 4750 |
| 2025-07-08 14:26:00 | 1748.3 | 1749.3 | 1747.6 | 1749.3 | 12350 |
| 2025-07-08 14:25:00 | 1748.5 | 1748.5 | 1747.8 | 1747.8 | 3800 |
| 2025-07-08 14:24:00 | 1748.3 | 1748.3 | 1748.3 | 1748.3 | 1900 |
| 2025-07-08 14:23:00 | 1748.9 | 1748.9 | 1747.1 | 1747.5 | 11400 |
| 2025-07-08 14:22:00 | 1749.1 | 1750.0 | 1749.1 | 1749.5 | 4750 |
| 2025-07-08 14:21:00 | 1749.4 | 1750.0 | 1749.2 | 1749.6 | 4275 |
| 2025-07-08 14:20:00 | 1751.2 | 1751.2 | 1748.7 | 1748.7 | 10450 |
| 2025-07-08 14:19:00 | 1752.3 | 1752.3 | 1750.8 | 1750.8 | 5700 |
| 2025-07-08 14:18:00 | 1753.7 | 1753.8 | 1753.1 | 1753.8 | 1425 |
| 2025-07-08 14:17:00 | 1753.4 | 1755.7 | 1753.3 | 1754.6 | 5225 |
| 2025-07-08 14:16:00 | 1753.7 | 1754.0 | 1753.0 | 1753.6 | 5225 |
| 2025-07-08 14:15:00 | 1753.8 | 1754.3 | 1753.0 | 1754.3 | 1900 |
| 2025-07-08 14:14:00 | 1753.8 | 1754.2 | 1753.8 | 1754.2 | 950 |
| 2025-07-08 14:13:00 | 1752.7 | 1753.0 | 1752.7 | 1753.0 | 1425 |
| 2025-07-08 14:12:00 | 1753.6 | 1754.7 | 1753.0 | 1753.0 | 5225 |
| 2025-07-08 14:11:00 | 1754.9 | 1755.1 | 1752.1 | 1753.5 | 9025 |
| 2025-07-08 14:10:00 | 1756.0 | 1756.3 | 1755.7 | 1755.7 | 3800 |
| 2025-07-08 14:09:00 | 1755.1 | 1756.8 | 1755.1 | 1756.8 | 5225 |
| 2025-07-08 14:08:00 | 1754.0 | 1754.4 | 1754.0 | 1754.4 | 950 |
| 2025-07-08 14:07:00 | 1755.0 | 1755.1 | 1754.3 | 1754.3 | 4275 |
| 2025-07-08 14:06:00 | 1755.0 | 1755.6 | 1754.3 | 1755.0 | 6175 |
| 2025-07-08 14:05:00 | 1755.7 | 1757.0 | 1755.7 | 1757.0 | 1425 |
| 2025-07-08 14:04:00 | 1755.0 | 1757.1 | 1755.0 | 1757.1 | 9975 |
| 2025-07-08 14:03:00 | 1755.9 | 1756.1 | 1755.0 | 1756.1 | 5700 |
| 2025-07-08 14:02:00 | 1757.2 | 1757.2 | 1755.7 | 1756.9 | 1425 |
| 2025-07-08 14:01:00 | 1757.9 | 1758.0 | 1757.9 | 1758.0 | 4750 |
| 2025-07-08 14:00:00 | 1757.0 | 1757.8 | 1756.4 | 1757.8 | 6175 |
| 2025-07-08 13:59:00 | 1756.3 | 1756.6 | 1756.3 | 1756.6 | 950 |
| 2025-07-08 13:58:00 | 1756.3 | 1756.8 | 1756.0 | 1756.2 | 2850 |
| 2025-07-08 13:57:00 | 1757.0 | 1757.0 | 1755.5 | 1756.4 | 4750 |
| 2025-07-08 13:56:00 | 1755.5 | 1757.3 | 1755.0 | 1757.3 | 16625 |
| 2025-07-08 13:55:00 | 1756.8 | 1756.8 | 1756.8 | 1756.8 | 475 |
| 2025-07-08 13:54:00 | 1757.8 | 1757.8 | 1757.0 | 1757.0 | 1425 |
| 2025-07-08 13:53:00 | 1758.0 | 1758.0 | 1756.9 | 1757.0 | 2850 |
| 2025-07-08 13:52:00 | 1757.7 | 1757.7 | 1757.5 | 1757.5 | 1900 |
| 2025-07-08 13:51:00 | 1757.7 | 1757.7 | 1757.0 | 1757.7 | 5225 |
| 2025-07-08 13:50:00 | 1758.5 | 1758.7 | 1758.5 | 1758.7 | 1425 |