SEBI Registration No.: INA000006688
Preparing link (3 sec)...
CSSL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 103.00 | 100.00 | 103.00 | 100.00 | 5000 | 1.93% |
| 01 Apr 2026 | 101.05 | 97.00 | 102.00 | 97.00 | 6000 | 6.37% |
| 30 Mar 2026 | 95.00 | 100.80 | 100.80 | 95.00 | 21000 | -6.13% |
| 27 Mar 2026 | 101.20 | 108.10 | 108.10 | 100.00 | 242000 | -7.71% |
| 25 Mar 2026 | 109.65 | 113.00 | 118.00 | 108.50 | 266000 | 0.09% |
| 24 Mar 2026 | 109.55 | 108.00 | 111.00 | 108.00 | 9000 | 2.38% |
| 23 Mar 2026 | 107.00 | 114.00 | 114.00 | 104.50 | 33000 | -6.92% |
| 20 Mar 2026 | 114.95 | 114.75 | 115.00 | 113.00 | 37000 | 1.73% |
| 19 Mar 2026 | 113.00 | 114.05 | 114.05 | 113.00 | 7000 | -2.38% |
| 18 Mar 2026 | 115.75 | 116.90 | 117.00 | 115.00 | 12000 | 0.65% |
| 17 Mar 2026 | 115.00 | 114.60 | 117.00 | 113.50 | 9000 | 0.35% |
| 16 Mar 2026 | 114.60 | 115.00 | 116.80 | 114.00 | 13000 | -1.72% |
| 13 Mar 2026 | 116.60 | 110.50 | 120.65 | 109.10 | 55000 | 5.52% |
| 12 Mar 2026 | 110.50 | 112.00 | 112.00 | 110.50 | 13000 | -2.21% |
| 11 Mar 2026 | 113.00 | 112.00 | 114.00 | 111.00 | 8000 | 2.73% |
| 10 Mar 2026 | 110.00 | 110.90 | 113.00 | 110.00 | 17000 | 0.09% |
| 09 Mar 2026 | 109.90 | 115.00 | 117.00 | 106.00 | 42000 | -7.26% |
| 06 Mar 2026 | 118.50 | 119.25 | 119.25 | 116.00 | 11000 | 0.00% |
| 05 Mar 2026 | 118.50 | 120.00 | 120.00 | 118.00 | 33000 | -1.74% |
| 04 Mar 2026 | 120.60 | 125.00 | 126.00 | 120.00 | 75000 | -4.66% |
| 02 Mar 2026 | 126.50 | 125.40 | 132.00 | 124.00 | 29000 | 0.88% |
| 27 Feb 2026 | 125.40 | 127.90 | 127.90 | 125.00 | 5000 | -1.95% |
| 26 Feb 2026 | 127.90 | 127.00 | 129.85 | 126.50 | 52000 | 0.59% |
| 25 Feb 2026 | 127.15 | 128.10 | 128.10 | 125.00 | 22000 | -0.74% |
| 24 Feb 2026 | 128.10 | 130.50 | 131.00 | 128.10 | 27000 | -3.32% |
| 23 Feb 2026 | 132.50 | 133.50 | 139.50 | 132.50 | 29000 | 1.34% |
| 20 Feb 2026 | 130.75 | 133.50 | 133.50 | 130.50 | 5000 | -1.32% |
| 19 Feb 2026 | 132.50 | 135.50 | 137.50 | 132.50 | 36000 | -1.01% |
| 18 Feb 2026 | 133.85 | 125.10 | 138.00 | 125.10 | 52000 | 5.94% |
| 17 Feb 2026 | 126.35 | 125.00 | 127.75 | 121.00 | 30000 | 0.04% |
| 16 Feb 2026 | 126.30 | 128.50 | 128.50 | 126.20 | 10000 | -2.85% |
| 13 Feb 2026 | 130.00 | 132.00 | 132.00 | 130.00 | 6000 | -1.52% |
| 12 Feb 2026 | 132.00 | 133.50 | 135.50 | 132.00 | 23000 | -2.00% |
| 11 Feb 2026 | 134.70 | 134.00 | 138.85 | 134.00 | 24000 | 0.48% |
| 10 Feb 2026 | 134.05 | 136.00 | 138.50 | 134.05 | 10000 | -1.72% |
| 09 Feb 2026 | 136.40 | 134.80 | 140.10 | 132.00 | 47000 | 4.92% |
| 06 Feb 2026 | 130.00 | 133.00 | 134.45 | 127.00 | 86000 | -0.08% |
| 05 Feb 2026 | 130.10 | 139.50 | 143.00 | 128.55 | 104000 | -6.50% |
| 04 Feb 2026 | 139.15 | 145.00 | 145.50 | 138.00 | 56000 | -4.03% |
| 03 Feb 2026 | 145.00 | 151.00 | 151.00 | 144.00 | 34000 | 0.69% |
| 02 Feb 2026 | 144.00 | 149.90 | 149.90 | 143.00 | 46000 | -3.42% |
| 01 Feb 2026 | 149.10 | 164.00 | 164.00 | 145.00 | 105000 | -3.68% |
| 30 Jan 2026 | 154.80 | 143.00 | 163.00 | 139.95 | 854000 | 9.24% |
| 29 Jan 2026 | 141.70 | 145.75 | 150.50 | 140.10 | 317000 | -0.74% |
| 28 Jan 2026 | 142.75 | 140.15 | 147.50 | 139.55 | 179000 | 1.86% |
| 27 Jan 2026 | 140.15 | 142.00 | 145.00 | 139.50 | 78000 | -0.46% |
| 23 Jan 2026 | 140.80 | 149.00 | 151.00 | 140.00 | 115000 | -2.86% |
| 22 Jan 2026 | 144.95 | 141.00 | 148.00 | 137.65 | 135000 | 5.15% |
| 21 Jan 2026 | 137.85 | 142.00 | 144.90 | 136.00 | 149000 | -0.72% |
| 20 Jan 2026 | 138.85 | 138.00 | 145.00 | 135.55 | 158000 | -1.24% |
| 19 Jan 2026 | 140.60 | 144.00 | 147.45 | 139.00 | 84000 | -1.13% |
| 16 Jan 2026 | 142.20 | 142.75 | 145.00 | 137.50 | 107000 | 1.43% |
| 14 Jan 2026 | 140.20 | 137.20 | 144.45 | 137.20 | 76000 | -3.11% |
| 13 Jan 2026 | 144.70 | 148.50 | 148.50 | 144.25 | 79000 | -1.26% |
| 12 Jan 2026 | 146.55 | 147.90 | 151.90 | 145.75 | 280000 | 3.06% |
| 09 Jan 2026 | 142.20 | 137.10 | 147.00 | 136.00 | 315000 | 2.08% |
| 08 Jan 2026 | 139.30 | 137.90 | 140.60 | 132.50 | 399000 | 2.39% |
| 07 Jan 2026 | 136.05 | 136.50 | 138.95 | 129.00 | 280000 | 0.59% |
| 06 Jan 2026 | 135.25 | 137.00 | 141.00 | 133.00 | 106000 | 0.11% |
| 05 Jan 2026 | 135.10 | 131.00 | 137.90 | 131.00 | 468000 | 4.57% |
| 02 Jan 2026 | 129.20 | 133.50 | 133.60 | 129.00 | 76000 | -3.11% |
| 01 Jan 2026 | 133.35 | 127.65 | 134.00 | 127.60 | 248000 | 4.22% |
| 31 Dec 2025 | 127.95 | 124.50 | 128.75 | 122.50 | 181000 | 5.92% |
| 30 Dec 2025 | 120.80 | 119.00 | 122.00 | 117.00 | 48000 | 0.62% |
| 29 Dec 2025 | 120.05 | 122.90 | 123.00 | 115.85 | 54000 | -1.03% |
| 26 Dec 2025 | 121.30 | 124.00 | 127.90 | 121.00 | 151000 | -2.49% |
| 24 Dec 2025 | 124.40 | 126.90 | 128.80 | 123.35 | 160000 | -0.88% |
| 23 Dec 2025 | 125.50 | 123.00 | 127.30 | 120.00 | 203000 | 1.70% |
| 22 Dec 2025 | 123.40 | 114.00 | 124.90 | 111.90 | 155000 | 7.44% |
| 19 Dec 2025 | 114.85 | 113.00 | 117.80 | 111.15 | 24000 | -0.35% |
| 18 Dec 2025 | 115.25 | 120.50 | 120.50 | 110.55 | 40000 | -0.39% |
| 17 Dec 2025 | 115.70 | 110.05 | 115.70 | 108.90 | 109000 | 4.99% |
| 16 Dec 2025 | 110.20 | 105.50 | 110.75 | 105.50 | 147000 | 4.45% |
| 15 Dec 2025 | 105.50 | 101.80 | 106.50 | 96.75 | 137000 | 3.63% |
| 12 Dec 2025 | 101.80 | 109.00 | 110.50 | 101.80 | 97000 | -4.99% |
| 11 Dec 2025 | 107.15 | 96.95 | 107.15 | 96.95 | 464000 | 5.00% |
| 10 Dec 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 22000 | -4.98% |
| 09 Dec 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 30000 | -5.00% |
