EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days ₹1,835.25 ₹2,200.00 Wednesday, 26th Jun 2024 CDSL.NS stock ended at ₹2,017.25. This is 0.88% less than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 1.59% from a day low at ₹2,010.00 to a day high of ₹2,042.00.
90 days ₹1,705.00 ₹2,239.00
52 weeks ₹1,070.80 ₹2,239.00

Historical Central Depository Services (India) Limited prices

Date Open High Low Close Volume
Jun 26, 2024 ₹2,034.90 ₹2,042.00 ₹2,010.00 ₹2,017.25 330 648
Jun 25, 2024 ₹2,038.00 ₹2,062.80 ₹2,025.50 ₹2,035.15 411 041
Jun 24, 2024 ₹2,025.00 ₹2,038.35 ₹2,002.90 ₹2,032.65 361 011
Jun 21, 2024 ₹2,042.00 ₹2,069.05 ₹2,020.10 ₹2,027.00 698 942
Jun 20, 2024 ₹2,053.95 ₹2,055.00 ₹2,033.05 ₹2,039.45 352 935
Jun 19, 2024 ₹2,080.00 ₹2,089.65 ₹2,043.05 ₹2,051.60 618 726
Jun 18, 2024 ₹2,115.00 ₹2,119.95 ₹2,069.00 ₹2,073.30 844 107
Jun 14, 2024 ₹2,110.00 ₹2,139.80 ₹2,095.65 ₹2,114.80 766 682
Jun 13, 2024 ₹2,110.00 ₹2,126.60 ₹2,095.55 ₹2,102.00 526 108
Jun 12, 2024 ₹2,093.95 ₹2,133.00 ₹2,086.25 ₹2,095.55 647 302
Jun 11, 2024 ₹2,074.00 ₹2,120.00 ₹2,060.40 ₹2,087.85 651 174
Jun 10, 2024 ₹2,090.00 ₹2,097.95 ₹2,060.00 ₹2,067.05 526 233
Jun 07, 2024 ₹2,040.00 ₹2,104.70 ₹2,023.10 ₹2,081.80 955 295
Jun 06, 2024 ₹1,990.00 ₹2,055.95 ₹1,990.00 ₹2,034.20 905 821
Jun 05, 2024 ₹2,003.25 ₹2,033.00 ₹1,905.20 ₹1,967.90 1 567 226
Jun 04, 2024 ₹2,155.85 ₹2,155.85 ₹1,835.25 ₹1,969.40 2 472 312
Jun 03, 2024 ₹2,200.00 ₹2,200.00 ₹2,091.75 ₹2,155.85 1 534 582
May 31, 2024 ₹2,075.00 ₹2,096.25 ₹2,039.00 ₹2,079.70 697 590
May 30, 2024 ₹2,075.00 ₹2,083.50 ₹2,038.00 ₹2,069.55 601 837
May 29, 2024 ₹2,075.00 ₹2,109.00 ₹2,062.05 ₹2,074.90 521 364
May 28, 2024 ₹2,123.00 ₹2,129.40 ₹2,080.00 ₹2,088.15 629 909
May 27, 2024 ₹2,150.50 ₹2,160.00 ₹2,103.20 ₹2,118.95 614 688
May 24, 2024 ₹2,155.00 ₹2,194.25 ₹2,128.50 ₹2,145.55 975 899
May 23, 2024 ₹2,170.00 ₹2,176.60 ₹2,151.00 ₹2,168.45 696 136
May 22, 2024 ₹2,160.00 ₹2,205.80 ₹2,158.05 ₹2,164.85 1 459 518

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CDSL.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the CDSL.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CDSL.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Central Depository Services (India) Limited

Central Depository Services (India) Limited Central Depository Services (India) Limited provides depository services in India. The company offers various services, such as account opening, dematerialization, processing delivery and receipt instructions, account statement, re-materialization, pledging, nomination, transmission of securities, change in address, bank account details, and SMS services for depository participants. It also provides facilities to issuers to credit securities to a... CDSL.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT