Central Depository (CDSL) | Historial de Precios y Rendimientos | 2017 - 2025
Gráfico de Precios Históricos de Central Depository
Datos de Precios Históricos de Central Depository
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 23 sept. 2025 | ₹1.546,60 | -0,76% | ₹1.551,00 | ₹1.559,20 | ₹1.525,60 | 1,1M |
| 22 sept. 2025 | ₹1.558,50 | -1,49% | ₹1.582,00 | ₹1.582,80 | ₹1.551,00 | 1,0M |
| 19 sept. 2025 | ₹1.582,00 | -0,40% | ₹1.591,00 | ₹1.601,90 | ₹1.575,80 | 1,5M |
| 18 sept. 2025 | ₹1.588,30 | +1,24% | ₹1.575,00 | ₹1.625,00 | ₹1.570,00 | 4,7M |
| 17 sept. 2025 | ₹1.568,90 | +1,26% | ₹1.551,50 | ₹1.576,80 | ₹1.551,10 | 1,7M |
| 16 sept. 2025 | ₹1.549,40 | -0,27% | ₹1.553,60 | ₹1.555,50 | ₹1.542,00 | 626,7K |
| 15 sept. 2025 | ₹1.553,60 | +0,50% | ₹1.550,00 | ₹1.564,50 | ₹1.546,00 | 1,1M |
| 12 sept. 2025 | ₹1.545,80 | +0,91% | ₹1.537,00 | ₹1.553,30 | ₹1.534,70 | 1,2M |
| 11 sept. 2025 | ₹1.531,90 | -1,09% | ₹1.548,50 | ₹1.560,90 | ₹1.525,00 | 1,3M |
| 10 sept. 2025 | ₹1.548,80 | -0,01% | ₹1.553,30 | ₹1.567,30 | ₹1.532,20 | 1,7M |
| 9 sept. 2025 | ₹1.548,90 | -0,35% | ₹1.559,00 | ₹1.563,70 | ₹1.540,00 | 1,3M |
| 8 sept. 2025 | ₹1.554,30 | +2,03% | ₹1.523,40 | ₹1.565,00 | ₹1.523,40 | 1,7M |
| 5 sept. 2025 | ₹1.523,40 | +0,93% | ₹1.508,50 | ₹1.541,00 | ₹1.506,50 | 1,7M |
| 4 sept. 2025 | ₹1.509,40 | -0,61% | ₹1.525,70 | ₹1.533,60 | ₹1.501,80 | 1,3M |
| 3 sept. 2025 | ₹1.518,60 | +0,64% | ₹1.508,90 | ₹1.526,90 | ₹1.507,10 | 1,2M |
| 2 sept. 2025 | ₹1.508,90 | +2,17% | ₹1.479,90 | ₹1.543,30 | ₹1.463,30 | 3,5M |
| 1 sept. 2025 | ₹1.476,90 | +3,69% | ₹1.431,50 | ₹1.480,00 | ₹1.431,30 | 1,8M |
| 29 ago. 2025 | ₹1.424,40 | -1,90% | ₹1.453,70 | ₹1.457,00 | ₹1.421,00 | 2,0M |
| 28 ago. 2025 | ₹1.452,00 | -2,69% | ₹1.491,00 | ₹1.498,00 | ₹1.448,10 | 2,0M |
| 27 ago. 2025 | ₹1.492,10 | 0,00% | ₹1.492,10 | ₹1.492,10 | ₹1.492,10 | N/A |
| 26 ago. 2025 | ₹1.492,10 | -3,23% | ₹1.535,80 | ₹1.539,90 | ₹1.488,80 | 2,0M |
| 25 ago. 2025 | ₹1.541,90 | -2,06% | ₹1.575,00 | ₹1.579,30 | ₹1.539,00 | 1,3M |
| 22 ago. 2025 | ₹1.574,40 | +0,31% | ₹1.565,00 | ₹1.589,50 | ₹1.565,00 | 1,6M |
| 21 ago. 2025 | ₹1.569,50 | -0,89% | ₹1.590,00 | ₹1.611,50 | ₹1.556,10 | 3,5M |
| 20 ago. 2025 | ₹1.583,60 | +0,12% | ₹1.581,70 | ₹1.587,50 | ₹1.572,40 | 1,0M |
| 19 ago. 2025 | ₹1.581,70 | +0,42% | ₹1.578,70 | ₹1.589,00 | ₹1.565,50 | 1,1M |
| 18 ago. 2025 | ₹1.575,10 | +0,98% | ₹1.583,00 | ₹1.596,90 | ₹1.562,40 | 2,0M |
| 14 ago. 2025 | ₹1.559,80 | -0,30% | ₹1.564,00 | ₹1.577,00 | ₹1.551,20 | 1,3M |
| 13 ago. 2025 | ₹1.564,50 | +1,48% | ₹1.546,00 | ₹1.573,00 | ₹1.543,90 | 1,8M |
| 12 ago. 2025 | ₹1.541,70 | -1,48% | ₹1.565,00 | ₹1.575,00 | ₹1.540,00 | 1,7M |
| 11 ago. 2025 | ₹1.564,80 | -0,15% | ₹1.572,00 | ₹1.584,00 | ₹1.546,10 | 2,8M |
| 8 ago. 2025 | ₹1.567,10 | +0,17% | ₹1.566,00 | ₹1.605,90 | ₹1.550,10 | 6,1M |
| 7 ago. 2025 | ₹1.564,50 | +1,22% | ₹1.530,00 | ₹1.571,00 | ₹1.515,00 | 3,1M |
| 6 ago. 2025 | ₹1.545,60 | -1,32% | ₹1.565,50 | ₹1.565,50 | ₹1.524,20 | 2,8M |
| 5 ago. 2025 | ₹1.566,20 | -0,39% | ₹1.576,00 | ₹1.577,40 | ₹1.543,00 | 2,8M |
| 4 ago. 2025 | ₹1.572,40 | +6,33% | ₹1.480,00 | ₹1.577,90 | ₹1.475,50 | 5,0M |
| 1 ago. 2025 | ₹1.478,80 | -0,14% | ₹1.480,00 | ₹1.494,00 | ₹1.462,90 | 2,2M |
| 31 jul. 2025 | ₹1.480,80 | -2,12% | ₹1.495,00 | ₹1.509,80 | ₹1.475,00 | 2,9M |
| 30 jul. 2025 | ₹1.512,80 | -1,75% | ₹1.542,00 | ₹1.549,00 | ₹1.509,00 | 2,6M |
| 29 jul. 2025 | ₹1.539,70 | +1,11% | ₹1.522,90 | ₹1.550,70 | ₹1.516,20 | 2,8M |
| 28 jul. 2025 | ₹1.522,80 | -5,69% | ₹1.550,00 | ₹1.596,40 | ₹1.517,10 | 6,3M |
| 25 jul. 2025 | ₹1.614,70 | -3,85% | ₹1.671,00 | ₹1.671,30 | ₹1.611,00 | 3,0M |
| 24 jul. 2025 | ₹1.679,30 | -1,06% | ₹1.698,90 | ₹1.698,90 | ₹1.675,60 | 1,5M |
| 23 jul. 2025 | ₹1.697,30 | -1,01% | ₹1.724,00 | ₹1.724,00 | ₹1.675,00 | 2,6M |
| 22 jul. 2025 | ₹1.714,70 | -0,97% | ₹1.745,90 | ₹1.753,90 | ₹1.708,50 | 2,6M |
| 21 jul. 2025 | ₹1.731,50 | +1,94% | ₹1.695,00 | ₹1.736,00 | ₹1.690,30 | 2,2M |
| 18 jul. 2025 | ₹1.698,50 | -0,91% | ₹1.714,00 | ₹1.717,50 | ₹1.687,30 | 1,7M |
| 17 jul. 2025 | ₹1.714,10 | -0,43% | ₹1.724,90 | ₹1.735,00 | ₹1.708,00 | 1,7M |
| 16 jul. 2025 | ₹1.721,50 | +1,18% | ₹1.703,00 | ₹1.732,00 | ₹1.695,00 | 2,3M |
| 15 jul. 2025 | ₹1.701,40 | +1,43% | ₹1.685,00 | ₹1.706,00 | ₹1.666,60 | 2,5M |
| 14 jul. 2025 | ₹1.677,40 | -0,67% | ₹1.694,00 | ₹1.725,90 | ₹1.667,00 | 4,2M |
| 11 jul. 2025 | ₹1.688,70 | -3,35% | ₹1.735,00 | ₹1.749,00 | ₹1.685,00 | 3,3M |
| 10 jul. 2025 | ₹1.747,20 | -0,81% | ₹1.764,00 | ₹1.784,80 | ₹1.743,10 | 2,0M |
| 9 jul. 2025 | ₹1.761,50 | +0,42% | ₹1.755,00 | ₹1.769,70 | ₹1.750,10 | 1,8M |
| 8 jul. 2025 | ₹1.754,10 | -1,37% | ₹1.783,00 | ₹1.794,90 | ₹1.722,30 | 4,7M |
| 7 jul. 2025 | ₹1.778,50 | +0,91% | ₹1.761,80 | ₹1.790,00 | ₹1.743,40 | 2,7M |
| 4 jul. 2025 | ₹1.762,50 | -2,35% | ₹1.805,00 | ₹1.805,00 | ₹1.726,70 | 5,5M |
| 3 jul. 2025 | ₹1.804,90 | +1,46% | ₹1.780,50 | ₹1.809,80 | ₹1.764,70 | 3,3M |
| 2 jul. 2025 | ₹1.779,00 | -1,03% | ₹1.794,60 | ₹1.814,00 | ₹1.763,00 | 3,1M |
| 1 jul. 2025 | ₹1.797,50 | +0,20% | ₹1.804,00 | ₹1.809,00 | ₹1.773,70 | 3,6M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹1.546,60 | -2,24% | ₹1.582,00 | ₹1.582,80 | ₹1.525,60 | 2,2M |
| 15 sept. 2025 | ₹1.582,00 | +2,34% | ₹1.550,00 | ₹1.625,00 | ₹1.542,00 | 9,7M |
| 8 sept. 2025 | ₹1.545,80 | +1,47% | ₹1.523,40 | ₹1.567,30 | ₹1.523,40 | 7,3M |
| 1 sept. 2025 | ₹1.523,40 | +6,95% | ₹1.431,50 | ₹1.543,30 | ₹1.431,30 | 9,4M |
| 25 ago. 2025 | ₹1.424,40 | -9,53% | ₹1.575,00 | ₹1.579,30 | ₹1.421,00 | 7,3M |
| 18 ago. 2025 | ₹1.574,40 | +0,94% | ₹1.583,00 | ₹1.611,50 | ₹1.556,10 | 9,1M |
| 11 ago. 2025 | ₹1.559,80 | -0,47% | ₹1.572,00 | ₹1.584,00 | ₹1.540,00 | 7,5M |
| 4 ago. 2025 | ₹1.567,10 | +5,97% | ₹1.480,00 | ₹1.605,90 | ₹1.475,50 | 19,7M |
| 28 jul. 2025 | ₹1.478,80 | -8,42% | ₹1.550,00 | ₹1.596,40 | ₹1.462,90 | 16,7M |
| 21 jul. 2025 | ₹1.614,70 | -4,93% | ₹1.695,00 | ₹1.753,90 | ₹1.611,00 | 11,9M |
| 14 jul. 2025 | ₹1.698,50 | +0,58% | ₹1.694,00 | ₹1.735,00 | ₹1.666,60 | 12,3M |
| 7 jul. 2025 | ₹1.688,70 | -4,19% | ₹1.761,80 | ₹1.794,90 | ₹1.685,00 | 14,5M |
| 30 jun. 2025 | ₹1.762,50 | +0,11% | ₹1.768,00 | ₹1.814,00 | ₹1.726,70 | 20,5M |
| 23 jun. 2025 | ₹1.760,50 | +4,43% | ₹1.675,00 | ₹1.797,50 | ₹1.665,00 | 24,6M |
| 16 jun. 2025 | ₹1.685,80 | +1,57% | ₹1.650,00 | ₹1.723,90 | ₹1.625,00 | 18,3M |
| 9 jun. 2025 | ₹1.659,70 | -6,55% | ₹1.786,00 | ₹1.828,90 | ₹1.590,70 | 30,9M |
| 2 jun. 2025 | ₹1.776,00 | +16,10% | ₹1.533,40 | ₹1.815,90 | ₹1.531,10 | 57,2M |
| 26 may. 2025 | ₹1.529,70 | +4,61% | ₹1.468,00 | ₹1.554,00 | ₹1.452,10 | 25,2M |
| 19 may. 2025 | ₹1.462,30 | +3,80% | ₹1.420,00 | ₹1.488,70 | ₹1.408,00 | 35,5M |
| 12 may. 2025 | ₹1.408,80 | +15,61% | ₹1.285,00 | ₹1.435,00 | ₹1.260,80 | 26,5M |
| 5 may. 2025 | ₹1.218,60 | -7,77% | ₹1.279,90 | ₹1.328,00 | ₹1.194,00 | 26,0M |
| 28 abr. 2025 | ₹1.321,20 | -0,73% | ₹1.330,90 | ₹1.376,20 | ₹1.310,30 | 14,9M |
| 21 abr. 2025 | ₹1.330,90 | +7,17% | ₹1.251,00 | ₹1.378,90 | ₹1.248,40 | 40,1M |
| 14 abr. 2025 | ₹1.241,90 | +6,33% | ₹1.190,00 | ₹1.249,80 | ₹1.180,00 | 10,6M |
| 7 abr. 2025 | ₹1.168,00 | -2,65% | ₹1.079,90 | ₹1.206,40 | ₹1.079,90 | 13,9M |
| 31 mar. 2025 | ₹1.199,85 | -1,66% | ₹1.219,00 | ₹1.242,00 | ₹1.185,00 | 13,9M |
| 24 mar. 2025 | ₹1.220,05 | +0,31% | ₹1.236,00 | ₹1.259,80 | ₹1.170,00 | 28,5M |
| 17 mar. 2025 | ₹1.216,30 | +13,57% | ₹1.071,00 | ₹1.220,10 | ₹1.047,45 | 34,5M |
| 10 mar. 2025 | ₹1.071,00 | -7,10% | ₹1.150,05 | ₹1.167,55 | ₹1.070,00 | 13,5M |
| 3 mar. 2025 | ₹1.152,90 | +4,06% | ₹1.115,00 | ₹1.185,55 | ₹1.078,00 | 20,1M |
| 24 feb. 2025 | ₹1.107,90 | -11,77% | ₹1.240,00 | ₹1.244,85 | ₹1.103,05 | 14,5M |
| 17 feb. 2025 | ₹1.255,65 | +4,18% | ₹1.184,90 | ₹1.294,00 | ₹1.151,05 | 22,5M |
| 10 feb. 2025 | ₹1.205,30 | -9,80% | ₹1.337,00 | ₹1.339,00 | ₹1.168,95 | 17,7M |
| 3 feb. 2025 | ₹1.336,20 | +2,24% | ₹1.300,00 | ₹1.365,00 | ₹1.238,50 | 17,3M |
| 27 ene. 2025 | ₹1.306,90 | -12,89% | ₹1.400,00 | ₹1.420,20 | ₹1.242,50 | 40,4M |
| 20 ene. 2025 | ₹1.500,25 | -6,11% | ₹1.607,70 | ₹1.619,35 | ₹1.474,05 | 12,3M |
| 13 ene. 2025 | ₹1.597,90 | +0,22% | ₹1.574,85 | ₹1.642,25 | ₹1.516,75 | 14,6M |
| 6 ene. 2025 | ₹1.594,45 | -11,68% | ₹1.807,40 | ₹1.816,90 | ₹1.590,00 | 12,6M |
| 30 dic. 2024 | ₹1.805,35 | +1,56% | ₹1.779,00 | ₹1.828,50 | ₹1.720,35 | 10,8M |
| 23 dic. 2024 | ₹1.777,55 | -4,47% | ₹1.878,00 | ₹1.888,00 | ₹1.762,55 | 8,9M |
| 16 dic. 2024 | ₹1.860,75 | -4,26% | ₹1.948,60 | ₹1.989,80 | ₹1.851,60 | 14,6M |
| 9 dic. 2024 | ₹1.943,50 | +3,17% | ₹1.875,00 | ₹1.962,20 | ₹1.859,70 | 18,7M |
| 2 dic. 2024 | ₹1.883,80 | +14,90% | ₹1.647,00 | ₹1.899,00 | ₹1.630,00 | 42,0M |
| 25 nov. 2024 | ₹1.639,45 | +6,44% | ₹1.560,00 | ₹1.663,90 | ₹1.550,00 | 18,8M |
| 18 nov. 2024 | ₹1.540,25 | +4,58% | ₹1.480,00 | ₹1.553,70 | ₹1.451,45 | 12,4M |
| 11 nov. 2024 | ₹1.472,75 | -7,77% | ₹1.587,90 | ₹1.589,75 | ₹1.427,00 | 14,3M |
| 4 nov. 2024 | ₹1.596,75 | +2,49% | ₹1.556,45 | ₹1.678,85 | ₹1.504,00 | 25,8M |
| 28 oct. 2024 | ₹1.558,00 | +9,80% | ₹1.472,00 | ₹1.570,00 | ₹1.447,70 | 20,2M |
| 21 oct. 2024 | ₹1.419,00 | -10,15% | ₹1.592,60 | ₹1.604,90 | ₹1.381,20 | 17,7M |
| 14 oct. 2024 | ₹1.579,30 | +6,85% | ₹1.485,00 | ₹1.640,00 | ₹1.480,35 | 46,3M |
| 7 oct. 2024 | ₹1.478,05 | +7,59% | ₹1.385,00 | ₹1.515,00 | ₹1.344,60 | 27,2M |
| 30 sept. 2024 | ₹1.373,80 | -6,10% | ₹1.462,40 | ₹1.482,55 | ₹1.366,20 | 10,2M |
| 23 sept. 2024 | ₹1.463,05 | -4,91% | ₹1.554,00 | ₹1.559,80 | ₹1.454,80 | 12,3M |
| 16 sept. 2024 | ₹1.538,65 | +11,38% | ₹1.392,50 | ₹1.581,00 | ₹1.372,10 | 35,0M |
| 9 sept. 2024 | ₹1.381,45 | -1,43% | ₹1.400,00 | ₹1.410,75 | ₹1.348,40 | 8,7M |
| 2 sept. 2024 | ₹1.401,50 | -2,33% | ₹1.443,00 | ₹1.454,00 | ₹1.400,00 | 8,0M |
| 26 ago. 2024 | ₹1.434,90 | -8,52% | ₹1.600,00 | ₹1.615,00 | ₹1.405,00 | 19,7M |
| 19 ago. 2024 | ₹1.568,50 | +12,51% | ₹1.427,50 | ₹1.664,40 | ₹1.420,00 | 43,0M |
| 12 ago. 2024 | ₹1.394,07 | +8,69% | ₹1.295,45 | ₹1.406,00 | ₹1.254,00 | 22,4M |
| 5 ago. 2024 | ₹1.282,62 | +4,57% | ₹1.225,00 | ₹1.297,43 | ₹1.139,60 | 24,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹1.546,60 | +8,58% | ₹1.431,50 | ₹1.625,00 | ₹1.431,30 | 28,5M |
| 1 ago. 2025 | ₹1.424,40 | -3,81% | ₹1.480,00 | ₹1.611,50 | ₹1.421,00 | 45,9M |
| 1 jul. 2025 | ₹1.480,80 | -17,46% | ₹1.804,00 | ₹1.814,00 | ₹1.475,00 | 68,7M |
| 1 jun. 2025 | ₹1.794,00 | +17,28% | ₹1.533,40 | ₹1.828,90 | ₹1.531,10 | 136,1M |
| 1 may. 2025 | ₹1.529,70 | +15,89% | ₹1.320,00 | ₹1.554,00 | ₹1.194,00 | 116,6M |
| 1 abr. 2025 | ₹1.320,00 | +8,19% | ₹1.219,00 | ₹1.378,90 | ₹1.079,90 | 90,1M |
| 1 mar. 2025 | ₹1.220,05 | +10,12% | ₹1.115,00 | ₹1.259,80 | ₹1.047,45 | 96,5M |
| 1 feb. 2025 | ₹1.107,90 | -15,41% | ₹1.318,95 | ₹1.365,00 | ₹1.103,05 | 76,2M |
| 1 ene. 2025 | ₹1.309,70 | -25,53% | ₹1.760,40 | ₹1.828,50 | ₹1.242,50 | 82,6M |
| 1 dic. 2024 | ₹1.758,65 | +7,27% | ₹1.647,00 | ₹1.989,80 | ₹1.630,00 | 88,2M |
| 1 nov. 2024 | ₹1.639,45 | +6,06% | ₹1.559,00 | ₹1.678,85 | ₹1.427,00 | 72,5M |
| 1 oct. 2024 | ₹1.545,80 | +7,56% | ₹1.447,95 | ₹1.640,00 | ₹1.344,60 | 118,3M |
| 1 sept. 2024 | ₹1.437,10 | +0,15% | ₹1.443,00 | ₹1.581,00 | ₹1.348,40 | 66,2M |
| 1 ago. 2024 | ₹1.434,90 | +14,72% | ₹1.262,50 | ₹1.664,40 | ₹1.139,60 | 114,3M |
| 1 jul. 2024 | ₹1.250,75 | +4,79% | ₹1.210,00 | ₹1.297,10 | ₹1.085,50 | 87,1M |
| 1 jun. 2024 | ₹1.193,62 | +14,79% | ₹1.100,00 | ₹1.203,70 | ₹917,62 | 72,8M |
| 1 may. 2024 | ₹1.039,85 | -1,38% | ₹1.058,00 | ₹1.119,50 | ₹968,03 | 62,1M |
| 1 abr. 2024 | ₹1.054,35 | +23,18% | ₹864,50 | ₹1.097,68 | ₹863,40 | 100,1M |
| 1 mar. 2024 | ₹855,97 | -10,70% | ₹962,50 | ₹979,00 | ₹811,00 | 73,1M |
| 1 feb. 2024 | ₹958,58 | +8,01% | ₹891,45 | ₹1.033,50 | ₹878,85 | 63,8M |
| 1 ene. 2024 | ₹887,53 | -2,70% | ₹912,50 | ₹958,60 | ₹858,72 | 26,1M |
| 1 dic. 2023 | ₹912,20 | -3,66% | ₹952,50 | ₹993,85 | ₹868,50 | 39,8M |
| 1 nov. 2023 | ₹946,90 | +30,05% | ₹733,05 | ₹964,40 | ₹732,50 | 121,4M |
| 1 oct. 2023 | ₹728,08 | +7,09% | ₹679,90 | ₹734,60 | ₹631,00 | 73,7M |
| 1 sept. 2023 | ₹679,90 | +19,44% | ₹573,30 | ₹715,00 | ₹553,67 | 77,7M |
| 1 ago. 2023 | ₹569,22 | -7,49% | ₹617,00 | ₹630,50 | ₹560,45 | 19,7M |
| 1 jul. 2023 | ₹615,33 | +10,79% | ₹558,50 | ₹621,00 | ₹558,08 | 29,2M |
| 1 jun. 2023 | ₹555,38 | +6,96% | ₹523,45 | ₹564,35 | ₹492,50 | 49,9M |
| 1 may. 2023 | ₹519,22 | +3,27% | ₹491,00 | ₹522,25 | ₹486,75 | 16,2M |
| 1 abr. 2023 | ₹502,80 | +10,66% | ₹456,50 | ₹512,50 | ₹455,38 | 10,0M |
| 1 mar. 2023 | ₹454,38 | -8,15% | ₹497,50 | ₹518,83 | ₹440,45 | 14,5M |
| 1 feb. 2023 | ₹494,70 | -5,02% | ₹524,50 | ₹532,47 | ₹486,05 | 12,1M |
| 1 ene. 2023 | ₹520,83 | -6,60% | ₹560,45 | ₹582,25 | ₹501,38 | 10,6M |
| 1 dic. 2022 | ₹557,65 | -9,91% | ₹620,50 | ₹630,00 | ₹537,78 | 12,2M |
| 1 nov. 2022 | ₹619,00 | +1,18% | ₹614,85 | ₹638,75 | ₹600,72 | 12,5M |
| 1 oct. 2022 | ₹611,78 | -1,79% | ₹622,50 | ₹644,78 | ₹600,00 | 10,0M |
| 1 sept. 2022 | ₹622,95 | -0,24% | ₹621,50 | ₹725,95 | ₹605,62 | 40,2M |
| 1 ago. 2022 | ₹624,45 | +10,82% | ₹553,55 | ₹641,75 | ₹550,00 | 30,8M |
| 1 jul. 2022 | ₹563,47 | +1,13% | ₹555,70 | ₹582,25 | ₹541,62 | 14,4M |
| 1 jun. 2022 | ₹557,20 | -11,38% | ₹631,90 | ₹640,40 | ₹533,38 | 22,5M |
| 1 may. 2022 | ₹628,72 | -8,85% | ₹680,50 | ₹680,50 | ₹507,50 | 35,8M |
| 1 abr. 2022 | ₹689,75 | -6,81% | ₹742,45 | ₹769,50 | ₹687,00 | 20,1M |
| 1 mar. 2022 | ₹740,17 | +9,38% | ₹676,70 | ₹803,15 | ₹655,00 | 48,5M |
| 1 feb. 2022 | ₹676,70 | -10,09% | ₹759,50 | ₹797,45 | ₹640,95 | 24,2M |
| 1 ene. 2022 | ₹752,62 | +0,36% | ₹751,00 | ₹827,00 | ₹715,70 | 27,0M |
| 1 dic. 2021 | ₹749,90 | +3,36% | ₹741,90 | ₹867,20 | ₹713,50 | 59,9M |
| 1 nov. 2021 | ₹725,53 | +7,23% | ₹700,00 | ₹812,00 | ₹646,85 | 27,5M |
| 1 oct. 2021 | ₹676,58 | +4,90% | ₹645,00 | ₹717,50 | ₹636,50 | 13,2M |
| 1 sept. 2021 | ₹645,00 | +8,57% | ₹603,50 | ₹719,50 | ₹587,53 | 15,9M |
| 1 ago. 2021 | ₹594,08 | -10,76% | ₹684,50 | ₹717,00 | ₹551,00 | 14,2M |
| 1 jul. 2021 | ₹665,72 | +36,06% | ₹491,67 | ₹789,50 | ₹487,50 | 69,2M |
| 1 jun. 2021 | ₹489,27 | -1,12% | ₹494,95 | ₹514,97 | ₹458,08 | 28,8M |
| 1 may. 2021 | ₹494,83 | +22,66% | ₹403,48 | ₹504,35 | ₹385,02 | 37,0M |
| 1 abr. 2021 | ₹403,40 | +22,98% | ₹330,52 | ₹413,50 | ₹319,50 | 45,1M |
| 1 mar. 2021 | ₹328,02 | +5,12% | ₹316,00 | ₹337,00 | ₹282,75 | 42,5M |
| 1 feb. 2021 | ₹312,05 | +29,29% | ₹242,00 | ₹319,00 | ₹241,57 | 62,8M |
| 1 ene. 2021 | ₹241,35 | -9,45% | ₹269,00 | ₹275,50 | ₹238,18 | 31,9M |
| 1 dic. 2020 | ₹266,55 | +8,86% | ₹246,75 | ₹283,20 | ₹237,50 | 60,5M |
| 1 nov. 2020 | ₹244,85 | +1,36% | ₹243,00 | ₹257,42 | ₹229,35 | 43,5M |
| 1 oct. 2020 | ₹241,57 | +0,12% | ₹243,50 | ₹246,80 | ₹221,05 | 40,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹1.546,60 | -12,06% | ₹1.760,40 | ₹1.828,90 | ₹1.047,45 | 741,0M |
| 2024 | ₹1.758,65 | +92,79% | ₹912,50 | ₹1.989,80 | ₹811,00 | 944,7M |
| 2023 | ₹912,20 | +63,58% | ₹560,45 | ₹993,85 | ₹440,45 | 474,8M |
| 2022 | ₹557,65 | -25,64% | ₹751,00 | ₹827,00 | ₹507,50 | 298,4M |
| 2021 | ₹749,90 | +181,34% | ₹269,00 | ₹867,20 | ₹238,18 | 447,9M |
| 2020 | ₹266,55 | +139,38% | ₹111,75 | ₹283,20 | ₹89,90 | 607,4M |
| 2019 | ₹111,35 | -0,30% | ₹112,30 | ₹123,97 | ₹90,40 | 118,2M |
| 2018 | ₹111,68 | -37,54% | ₹178,50 | ₹191,00 | ₹102,25 | 194,2M |
| 2017 | ₹178,80 | 0,00% | ₹250,00 | ₹269,95 | ₹121,57 | 831,8M |
Cómo se Comportó Central Depository Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Central Depository VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Central Depository | 5,71 % | 148,27 % | 537,83 % | 490,87 % | 490,87 % | 490,87 % | |
| Motilal Oswal | 18,16 % | 24,35 % | 48,06 % | 204,96 % | 450,62 % | 379,33 % | |
| Authum Investment | 94,33 % | 284,57 % | 284,57 % | 284,57 % | 284,57 % | 284,57 % | |
| Tata Investment | 4,51 % | 189,57 % | 748,33 % | 1.243,45 % | 1.091,84 % | 2.244,38 % | |
| Angel One | -13,91 % | 49,50 % | 711,50 % | 711,50 % | 711,50 % | 711,50 % | |
| Indian Energy | -36,30 % | 0,19 % | 132,46 % | 182,50 % | 182,50 % | 182,50 % | |
| NIFTY 50 | Market | -2,14 % | 45,66 % | 128,40 % | 220,76 % | 319,37 % | 421,73 % | |
| Nifty Financial Services | Sector | 6,88 % | 47,63 % | 156,43 % | 279,67 % | 559,36 % | 559,36 % |
Calcule sus Rendimientos de Inversión en Central Depository
Análisis de Rendimiento de Inversión a Largo Plazo
Central Depository stock price in Jun 2017 was ₹261,75, A ₹1.000,00 lump sum investment in Central Depository made 8 years ago would be worth approximately ₹6.024,26 today, representing a exceptional return of 502,43 %. This translates to an annualized return (CAGR) of 24,34 %. During this period, Central Depository paid out ₹30,25 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 8 Años 2 Meses (Jun 2017 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹6.024,26
Rendimiento Total
502,43 %
Rendimiento Anual (TCAC)
24,34 %
Dividendos Totales
₹115,57
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Central Depository (CDSL) durante los últimos 12 meses?
Durante los últimos 12 meses, Central Depository ha entregado un rendimiento total de 5,7%.
- Máximo de 52 semanas alcanzó 1 989,80 INR el December 17, 2024.
- Mínimo de 52 semanas tocó 1 047,45 INR el March 17, 2025.
- Precio Actual cotizando a 1 546,60 INR al September 24, 2025.
- ¿Cuál es el rendimiento total de la acción de Central Depository (CDSL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Central Depository (cdsl) habría crecido a aproximadamente 63 783,00 INR al September 24, 2025, representando un rendimiento total de 537,8%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 44,9% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Central Depository con el sector Financial Services?
Central Depository (cdsl) ha entregado un rendimiento anualizado de 19,4% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Central Depository habría crecido a 59 087,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Central Depository?
Central Depository (cdsl) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 537,8%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Central Depository ha logrado históricamente?
Central Depository (cdsl) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+5,7%), 3 years (+148,3%), 5 years (+537,8%), 10 years (+490,9%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.