CENTRAL DEPOSITORY SERVICES (INDIA) LTD. (cdsl)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1240.3 | 1241.0 | 1238.9 | 1241.0 | 61950 |
| 2025-04-25 15:28:00 | 1236.6 | 1240.1 | 1236.3 | 1240.1 | 48650 |
| 2025-04-25 15:27:00 | 1234.5 | 1236.9 | 1233.2 | 1236.6 | 92750 |
| 2025-04-25 15:26:00 | 1235.2 | 1236.1 | 1234.5 | 1235.0 | 28700 |
| 2025-04-25 15:25:00 | 1234.1 | 1235.9 | 1234.0 | 1235.5 | 24500 |
| 2025-04-25 15:24:00 | 1233.5 | 1234.0 | 1232.0 | 1233.9 | 34300 |
| 2025-04-25 15:23:00 | 1235.0 | 1235.0 | 1233.0 | 1234.1 | 24150 |
| 2025-04-25 15:22:00 | 1235.6 | 1235.8 | 1234.6 | 1235.0 | 12250 |
| 2025-04-25 15:21:00 | 1237.1 | 1237.2 | 1235.8 | 1236.3 | 40600 |
| 2025-04-25 15:20:00 | 1236.1 | 1238.0 | 1236.1 | 1237.6 | 23450 |
| 2025-04-25 15:19:00 | 1236.9 | 1238.4 | 1236.0 | 1236.0 | 14000 |
| 2025-04-25 15:18:00 | 1237.5 | 1238.4 | 1236.4 | 1237.8 | 37450 |
| 2025-04-25 15:17:00 | 1236.6 | 1238.8 | 1236.6 | 1237.1 | 32550 |
| 2025-04-25 15:16:00 | 1235.8 | 1236.9 | 1235.4 | 1236.9 | 15750 |
| 2025-04-25 15:15:00 | 1238.0 | 1238.2 | 1235.5 | 1236.6 | 52150 |
| 2025-04-25 15:14:00 | 1236.6 | 1238.9 | 1236.6 | 1237.6 | 14700 |
| 2025-04-25 15:13:00 | 1239.6 | 1239.9 | 1237.0 | 1237.2 | 17850 |
| 2025-04-25 15:12:00 | 1243.7 | 1243.7 | 1240.0 | 1240.4 | 41650 |
| 2025-04-25 15:11:00 | 1243.1 | 1244.6 | 1243.1 | 1243.7 | 10500 |
| 2025-04-25 15:10:00 | 1242.4 | 1244.3 | 1241.7 | 1243.5 | 19950 |
| 2025-04-25 15:09:00 | 1240.3 | 1242.7 | 1240.0 | 1242.3 | 12600 |
| 2025-04-25 15:08:00 | 1239.7 | 1241.0 | 1239.5 | 1241.0 | 5950 |
| 2025-04-25 15:07:00 | 1242.4 | 1242.9 | 1239.4 | 1239.7 | 12950 |
| 2025-04-25 15:06:00 | 1241.1 | 1242.8 | 1241.1 | 1242.4 | 16450 |
| 2025-04-25 15:05:00 | 1240.6 | 1243.2 | 1240.6 | 1241.4 | 10850 |
| 2025-04-25 15:04:00 | 1239.8 | 1242.0 | 1239.8 | 1240.9 | 6300 |
| 2025-04-25 15:03:00 | 1240.1 | 1241.7 | 1239.3 | 1240.1 | 11200 |
| 2025-04-25 15:02:00 | 1239.2 | 1240.4 | 1237.6 | 1240.0 | 27300 |
| 2025-04-25 15:01:00 | 1242.2 | 1242.6 | 1238.8 | 1241.7 | 37800 |
| 2025-04-25 15:00:00 | 1243.4 | 1245.1 | 1242.0 | 1242.9 | 17150 |
| 2025-04-25 14:59:00 | 1244.5 | 1244.6 | 1242.6 | 1244.0 | 24500 |
| 2025-04-25 14:58:00 | 1243.7 | 1245.6 | 1243.6 | 1244.0 | 36400 |
| 2025-04-25 14:57:00 | 1243.1 | 1243.7 | 1241.4 | 1243.3 | 16450 |
| 2025-04-25 14:56:00 | 1245.1 | 1245.5 | 1243.2 | 1243.2 | 21350 |
| 2025-04-25 14:55:00 | 1242.4 | 1246.0 | 1242.2 | 1246.0 | 23800 |
| 2025-04-25 14:54:00 | 1239.0 | 1242.8 | 1238.0 | 1242.8 | 34650 |
| 2025-04-25 14:53:00 | 1238.1 | 1241.3 | 1236.6 | 1239.0 | 52850 |
| 2025-04-25 14:52:00 | 1235.6 | 1238.9 | 1234.0 | 1238.9 | 65100 |
| 2025-04-25 14:51:00 | 1238.5 | 1239.2 | 1234.1 | 1236.4 | 129150 |
| 2025-04-25 14:50:00 | 1241.5 | 1242.0 | 1238.3 | 1239.1 | 57050 |
| 2025-04-25 14:49:00 | 1242.0 | 1242.0 | 1238.2 | 1240.0 | 97650 |
| 2025-04-25 14:48:00 | 1243.7 | 1244.5 | 1242.0 | 1242.0 | 61250 |
| 2025-04-25 14:47:00 | 1246.6 | 1246.6 | 1243.1 | 1243.7 | 11900 |
| 2025-04-25 14:46:00 | 1249.0 | 1249.4 | 1245.6 | 1246.0 | 39550 |
| 2025-04-25 14:45:00 | 1251.1 | 1251.1 | 1248.2 | 1249.0 | 7700 |
| 2025-04-25 14:44:00 | 1249.8 | 1252.0 | 1249.8 | 1250.5 | 6300 |
| 2025-04-25 14:43:00 | 1250.1 | 1250.3 | 1248.6 | 1249.8 | 7350 |
| 2025-04-25 14:42:00 | 1251.8 | 1252.2 | 1250.0 | 1250.2 | 6300 |
| 2025-04-25 14:41:00 | 1251.0 | 1252.3 | 1250.2 | 1251.8 | 7000 |
| 2025-04-25 14:40:00 | 1252.2 | 1252.5 | 1249.0 | 1250.4 | 18550 |
| 2025-04-25 14:39:00 | 1252.5 | 1253.1 | 1252.5 | 1252.5 | 2100 |
| 2025-04-25 14:38:00 | 1252.4 | 1253.0 | 1252.4 | 1252.5 | 7000 |
| 2025-04-25 14:37:00 | 1252.6 | 1252.8 | 1251.1 | 1252.4 | 7700 |
| 2025-04-25 14:36:00 | 1253.6 | 1254.0 | 1251.9 | 1252.6 | 15750 |
| 2025-04-25 14:35:00 | 1253.1 | 1255.2 | 1253.1 | 1253.6 | 11550 |
| 2025-04-25 14:34:00 | 1253.1 | 1253.5 | 1252.0 | 1253.1 | 3850 |
| 2025-04-25 14:33:00 | 1253.0 | 1254.0 | 1252.1 | 1253.1 | 12950 |
| 2025-04-25 14:32:00 | 1256.7 | 1256.7 | 1253.0 | 1253.0 | 8750 |
| 2025-04-25 14:31:00 | 1256.0 | 1256.8 | 1255.8 | 1256.7 | 11900 |
| 2025-04-25 14:30:00 | 1257.5 | 1258.8 | 1255.0 | 1256.0 | 14350 |
| 2025-04-25 14:29:00 | 1255.6 | 1257.7 | 1255.3 | 1257.2 | 4550 |
| 2025-04-25 14:28:00 | 1257.0 | 1257.0 | 1255.3 | 1255.3 | 6650 |
| 2025-04-25 14:27:00 | 1257.0 | 1258.3 | 1257.0 | 1257.9 | 1400 |
| 2025-04-25 14:26:00 | 1257.6 | 1258.5 | 1257.0 | 1257.0 | 3500 |
| 2025-04-25 14:25:00 | 1259.2 | 1259.2 | 1256.6 | 1257.6 | 6300 |
| 2025-04-25 14:24:00 | 1257.9 | 1259.2 | 1256.5 | 1259.2 | 3850 |
| 2025-04-25 14:23:00 | 1258.5 | 1258.7 | 1257.9 | 1257.9 | 2100 |
| 2025-04-25 14:22:00 | 1259.0 | 1260.5 | 1258.2 | 1258.5 | 12600 |
| 2025-04-25 14:21:00 | 1258.0 | 1259.0 | 1257.2 | 1259.0 | 2800 |
| 2025-04-25 14:20:00 | 1258.0 | 1258.0 | 1256.1 | 1257.4 | 6650 |
| 2025-04-25 14:19:00 | 1257.0 | 1259.3 | 1257.0 | 1258.0 | 8400 |
| 2025-04-25 14:18:00 | 1259.0 | 1259.0 | 1257.8 | 1257.8 | 2450 |
| 2025-04-25 14:17:00 | 1257.8 | 1260.0 | 1257.8 | 1259.0 | 10500 |
| 2025-04-25 14:16:00 | 1256.2 | 1259.2 | 1256.2 | 1258.0 | 15750 |
| 2025-04-25 14:15:00 | 1255.1 | 1256.8 | 1255.0 | 1256.4 | 11550 |
| 2025-04-25 14:14:00 | 1254.9 | 1257.3 | 1254.7 | 1254.7 | 4900 |
| 2025-04-25 14:13:00 | 1253.0 | 1254.9 | 1252.2 | 1254.9 | 16800 |
| 2025-04-25 14:12:00 | 1255.4 | 1255.5 | 1251.5 | 1252.3 | 16800 |
| 2025-04-25 14:11:00 | 1256.8 | 1258.0 | 1255.5 | 1256.0 | 8750 |
| 2025-04-25 14:10:00 | 1258.0 | 1259.4 | 1256.7 | 1256.8 | 6300 |
| 2025-04-25 14:09:00 | 1262.1 | 1262.3 | 1257.6 | 1257.9 | 27650 |
| 2025-04-25 14:08:00 | 1263.4 | 1263.8 | 1260.5 | 1260.5 | 14000 |
| 2025-04-25 14:07:00 | 1268.2 | 1268.2 | 1262.1 | 1263.3 | 11900 |
| 2025-04-25 14:06:00 | 1268.0 | 1269.1 | 1267.2 | 1268.3 | 28350 |
| 2025-04-25 14:05:00 | 1269.7 | 1269.7 | 1267.6 | 1268.0 | 11200 |
| 2025-04-25 14:04:00 | 1268.0 | 1269.1 | 1266.9 | 1269.1 | 23100 |
| 2025-04-25 14:03:00 | 1270.0 | 1270.0 | 1268.0 | 1268.0 | 7700 |
| 2025-04-25 14:02:00 | 1267.4 | 1270.0 | 1267.4 | 1270.0 | 19250 |
| 2025-04-25 14:01:00 | 1268.5 | 1270.0 | 1266.5 | 1267.4 | 29400 |
| 2025-04-25 14:00:00 | 1267.5 | 1269.4 | 1267.5 | 1268.7 | 47950 |
| 2025-04-25 13:59:00 | 1267.5 | 1268.4 | 1267.1 | 1267.1 | 24500 |
| 2025-04-25 13:58:00 | 1265.8 | 1267.5 | 1265.8 | 1267.3 | 16800 |
| 2025-04-25 13:57:00 | 1265.0 | 1266.0 | 1265.0 | 1265.3 | 11200 |
| 2025-04-25 13:56:00 | 1261.9 | 1263.9 | 1261.9 | 1263.9 | 5600 |
| 2025-04-25 13:55:00 | 1263.3 | 1263.9 | 1261.9 | 1261.9 | 6300 |
| 2025-04-25 13:54:00 | 1263.0 | 1263.3 | 1262.8 | 1263.3 | 5600 |
| 2025-04-25 13:53:00 | 1261.9 | 1263.0 | 1261.6 | 1263.0 | 8050 |
| 2025-04-25 13:52:00 | 1263.2 | 1263.2 | 1261.5 | 1261.9 | 4900 |
| 2025-04-25 13:51:00 | 1264.2 | 1264.7 | 1263.2 | 1263.8 | 11200 |
| 2025-04-25 13:50:00 | 1263.0 | 1264.5 | 1262.8 | 1264.5 | 11200 |