Central Depository (CDSL) | Historique des prix et rendements | 2017 - 2026
Central Depository Services (India) Ltd. Large-cap Financial Services
Graphique historique des prix Central Depository
Données historiques des prix Central Depository
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹1 265,40 | +3,05% | ₹1 250,00 | ₹1 273,00 | ₹1 248,00 | 2,8M |
| 12 juin 2026 | ₹1 227,90 | +3,17% | ₹1 210,00 | ₹1 230,40 | ₹1 202,50 | 1,5M |
| 11 juin 2026 | ₹1 190,20 | -0,89% | ₹1 193,90 | ₹1 197,50 | ₹1 183,00 | 1,1M |
| 10 juin 2026 | ₹1 200,90 | -0,94% | ₹1 212,30 | ₹1 221,00 | ₹1 197,10 | 1,1M |
| 9 juin 2026 | ₹1 212,30 | +1,58% | ₹1 196,00 | ₹1 215,00 | ₹1 196,00 | 792,6K |
| 8 juin 2026 | ₹1 190,00 | -2,26% | ₹1 200,80 | ₹1 208,90 | ₹1 186,00 | 1,1M |
| 5 juin 2026 | ₹1 217,50 | +0,05% | ₹1 224,00 | ₹1 235,10 | ₹1 208,20 | 1,1M |
| 4 juin 2026 | ₹1 216,90 | -0,11% | ₹1 210,00 | ₹1 228,00 | ₹1 208,10 | 968,3K |
| 3 juin 2026 | ₹1 218,20 | -0,70% | ₹1 226,70 | ₹1 227,00 | ₹1 201,00 | 1,2M |
| 2 juin 2026 | ₹1 226,80 | +0,96% | ₹1 212,60 | ₹1 232,00 | ₹1 198,70 | 1,2M |
| 1 juin 2026 | ₹1 217,00 | -2,22% | ₹1 251,10 | ₹1 260,90 | ₹1 211,00 | 1,3M |
| 29 mai 2026 | ₹1 244,60 | +0,06% | ₹1 249,80 | ₹1 269,30 | ₹1 236,10 | 2,3M |
| 28 mai 2026 | ₹1 243,80 | 0,00% | ₹1 243,80 | ₹1 243,80 | ₹1 243,80 | N/A |
| 27 mai 2026 | ₹1 243,80 | +1,43% | ₹1 230,20 | ₹1 249,80 | ₹1 229,90 | 2,0M |
| 26 mai 2026 | ₹1 226,30 | +0,73% | ₹1 216,00 | ₹1 232,40 | ₹1 212,90 | 1,6M |
| 25 mai 2026 | ₹1 219,10 | +1,25% | ₹1 219,10 | ₹1 222,40 | ₹1 212,90 | 1,2M |
| 22 mai 2026 | ₹1 204,10 | +0,36% | ₹1 204,00 | ₹1 209,80 | ₹1 197,00 | 1,2M |
| 21 mai 2026 | ₹1 199,80 | -2,03% | ₹1 228,00 | ₹1 234,30 | ₹1 196,00 | 2,5M |
| 20 mai 2026 | ₹1 224,60 | +1,25% | ₹1 200,00 | ₹1 229,00 | ₹1 192,00 | 1,8M |
| 19 mai 2026 | ₹1 209,50 | +2,14% | ₹1 187,00 | ₹1 215,90 | ₹1 185,30 | 1,7M |
| 18 mai 2026 | ₹1 186,10 | -0,05% | ₹1 173,70 | ₹1 187,30 | ₹1 152,70 | 1,8M |
| 15 mai 2026 | ₹1 186,70 | -1,00% | ₹1 205,00 | ₹1 206,90 | ₹1 185,00 | 1,4M |
| 14 mai 2026 | ₹1 198,70 | +1,05% | ₹1 192,10 | ₹1 206,50 | ₹1 172,00 | 2,7M |
| 13 mai 2026 | ₹1 186,20 | +0,32% | ₹1 180,50 | ₹1 211,00 | ₹1 178,00 | 2,7M |
| 12 mai 2026 | ₹1 182,40 | -3,62% | ₹1 216,00 | ₹1 225,00 | ₹1 180,00 | 2,5M |
| 11 mai 2026 | ₹1 226,80 | -2,58% | ₹1 253,70 | ₹1 254,00 | ₹1 224,30 | 2,3M |
| 8 mai 2026 | ₹1 259,30 | -0,83% | ₹1 270,00 | ₹1 274,40 | ₹1 250,20 | 2,9M |
| 7 mai 2026 | ₹1 269,80 | -1,01% | ₹1 291,00 | ₹1 291,00 | ₹1 267,10 | 2,0M |
| 6 mai 2026 | ₹1 282,80 | +2,24% | ₹1 269,00 | ₹1 288,80 | ₹1 256,10 | 3,4M |
| 5 mai 2026 | ₹1 254,70 | +1,32% | ₹1 230,00 | ₹1 262,80 | ₹1 222,10 | 2,5M |
| 4 mai 2026 | ₹1 238,30 | -2,65% | ₹1 256,20 | ₹1 259,90 | ₹1 226,10 | 4,7M |
| 1 mai 2026 | ₹1 272,00 | 0,00% | ₹1 272,00 | ₹1 272,00 | ₹1 272,00 | N/A |
| 30 avr. 2026 | ₹1 272,00 | -2,63% | ₹1 298,00 | ₹1 298,70 | ₹1 268,50 | 2,4M |
| 29 avr. 2026 | ₹1 306,40 | -1,37% | ₹1 331,00 | ₹1 345,50 | ₹1 300,20 | 1,9M |
| 28 avr. 2026 | ₹1 324,60 | +0,04% | ₹1 324,10 | ₹1 332,60 | ₹1 318,00 | 1,2M |
| 27 avr. 2026 | ₹1 324,10 | +0,86% | ₹1 315,00 | ₹1 331,10 | ₹1 314,50 | 1,1M |
| 24 avr. 2026 | ₹1 312,80 | -0,82% | ₹1 323,60 | ₹1 335,90 | ₹1 304,20 | 1,4M |
| 23 avr. 2026 | ₹1 323,60 | +0,18% | ₹1 317,00 | ₹1 335,00 | ₹1 312,60 | 1,3M |
| 22 avr. 2026 | ₹1 321,20 | -3,04% | ₹1 360,00 | ₹1 367,20 | ₹1 316,10 | 3,3M |
| 21 avr. 2026 | ₹1 362,60 | -0,56% | ₹1 370,00 | ₹1 375,50 | ₹1 355,00 | 1,6M |
| 20 avr. 2026 | ₹1 370,30 | -1,64% | ₹1 394,00 | ₹1 401,10 | ₹1 366,10 | 2,4M |
| 17 avr. 2026 | ₹1 393,20 | +1,86% | ₹1 370,00 | ₹1 399,90 | ₹1 367,00 | 2,4M |
| 16 avr. 2026 | ₹1 367,80 | +2,09% | ₹1 353,70 | ₹1 373,90 | ₹1 345,00 | 2,4M |
| 15 avr. 2026 | ₹1 339,80 | +3,81% | ₹1 323,00 | ₹1 352,00 | ₹1 318,10 | 2,9M |
| 13 avr. 2026 | ₹1 290,60 | -0,98% | ₹1 265,30 | ₹1 306,00 | ₹1 255,10 | 2,2M |
| 10 avr. 2026 | ₹1 303,40 | +1,88% | ₹1 290,00 | ₹1 309,00 | ₹1 286,80 | 2,5M |
| 9 avr. 2026 | ₹1 279,30 | -0,63% | ₹1 285,70 | ₹1 297,40 | ₹1 261,20 | 2,7M |
| 8 avr. 2026 | ₹1 287,40 | +6,97% | ₹1 268,30 | ₹1 292,00 | ₹1 249,60 | 4,4M |
| 7 avr. 2026 | ₹1 203,50 | -0,15% | ₹1 200,00 | ₹1 206,00 | ₹1 184,60 | 1,8M |
| 6 avr. 2026 | ₹1 205,30 | +1,60% | ₹1 186,30 | ₹1 209,90 | ₹1 160,50 | 2,1M |
| 2 avr. 2026 | ₹1 186,30 | +0,30% | ₹1 155,00 | ₹1 191,00 | ₹1 136,10 | 2,0M |
| 1 avr. 2026 | ₹1 182,80 | +5,66% | ₹1 158,50 | ₹1 195,90 | ₹1 154,60 | 2,2M |
| 30 mars 2026 | ₹1 119,40 | -4,43% | ₹1 152,00 | ₹1 158,90 | ₹1 116,30 | 3,0M |
| 27 mars 2026 | ₹1 171,30 | -3,42% | ₹1 205,20 | ₹1 206,00 | ₹1 167,00 | 2,5M |
| 25 mars 2026 | ₹1 212,80 | +2,30% | ₹1 202,00 | ₹1 229,90 | ₹1 200,60 | 2,5M |
| 24 mars 2026 | ₹1 185,50 | +4,56% | ₹1 170,00 | ₹1 189,80 | ₹1 151,10 | 2,5M |
| 23 mars 2026 | ₹1 133,80 | -4,79% | ₹1 175,60 | ₹1 176,90 | ₹1 130,00 | 2,7M |
| 20 mars 2026 | ₹1 190,80 | -0,28% | ₹1 198,00 | ₹1 213,00 | ₹1 186,20 | 1,5M |
| 19 mars 2026 | ₹1 194,20 | -3,19% | ₹1 205,00 | ₹1 213,90 | ₹1 187,30 | 1,9M |
| 18 mars 2026 | ₹1 233,60 | +2,86% | ₹1 209,00 | ₹1 244,00 | ₹1 205,30 | 2,0M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹1 227,90 | +0,85% | ₹1 200,00 | ₹1 230,40 | ₹1 183,00 | 5,5M |
| 1 juin 2026 | ₹1 217,50 | -2,18% | ₹1 250,50 | ₹1 260,90 | ₹1 198,70 | 5,9M |
| 25 mai 2026 | ₹1 244,60 | +3,36% | ₹1 224,00 | ₹1 269,30 | ₹1 212,90 | 7,0M |
| 18 mai 2026 | ₹1 204,10 | +1,47% | ₹1 174,00 | ₹1 234,30 | ₹1 152,70 | 9,0M |
| 11 mai 2026 | ₹1 186,70 | -5,77% | ₹1 253,70 | ₹1 254,00 | ₹1 172,00 | 11,6M |
| 4 mai 2026 | ₹1 259,30 | -1,00% | ₹1 256,20 | ₹1 291,00 | ₹1 222,10 | 15,5M |
| 27 avr. 2026 | ₹1 272,00 | -3,11% | ₹1 315,00 | ₹1 345,50 | ₹1 268,50 | 6,6M |
| 20 avr. 2026 | ₹1 312,80 | -5,77% | ₹1 394,00 | ₹1 401,10 | ₹1 304,20 | 10,1M |
| 13 avr. 2026 | ₹1 393,20 | +6,89% | ₹1 265,30 | ₹1 399,90 | ₹1 255,10 | 10,0M |
| 6 avr. 2026 | ₹1 303,40 | +9,87% | ₹1 186,30 | ₹1 309,00 | ₹1 160,50 | 13,6M |
| 30 mars 2026 | ₹1 186,30 | +1,28% | ₹1 152,00 | ₹1 195,90 | ₹1 116,30 | 7,1M |
| 23 mars 2026 | ₹1 171,30 | -1,64% | ₹1 175,60 | ₹1 229,90 | ₹1 130,00 | 10,1M |
| 16 mars 2026 | ₹1 190,80 | +1,22% | ₹1 178,00 | ₹1 244,00 | ₹1 159,20 | 9,4M |
| 9 mars 2026 | ₹1 176,50 | -3,89% | ₹1 199,00 | ₹1 261,70 | ₹1 172,20 | 9,1M |
| 2 mars 2026 | ₹1 224,10 | -3,78% | ₹1 205,20 | ₹1 253,00 | ₹1 188,00 | 8,4M |
| 23 févr. 2026 | ₹1 272,20 | -3,65% | ₹1 330,00 | ₹1 342,00 | ₹1 268,00 | 8,1M |
| 16 févr. 2026 | ₹1 320,40 | -1,12% | ₹1 300,00 | ₹1 365,00 | ₹1 282,80 | 6,3M |
| 9 févr. 2026 | ₹1 335,30 | +0,29% | ₹1 349,30 | ₹1 412,00 | ₹1 321,10 | 8,3M |
| 2 févr. 2026 | ₹1 331,40 | +8,22% | ₹1 229,00 | ₹1 372,00 | ₹1 195,00 | 14,8M |
| 26 janv. 2026 | ₹1 230,30 | -7,24% | ₹1 326,60 | ₹1 359,60 | ₹1 196,30 | 13,8M |
| 19 janv. 2026 | ₹1 326,30 | -7,53% | ₹1 430,00 | ₹1 437,50 | ₹1 310,90 | 9,4M |
| 12 janv. 2026 | ₹1 434,30 | +1,75% | ₹1 408,00 | ₹1 451,70 | ₹1 395,10 | 6,1M |
| 5 janv. 2026 | ₹1 409,70 | -3,88% | ₹1 465,00 | ₹1 480,30 | ₹1 403,10 | 7,1M |
| 29 déc. 2025 | ₹1 466,60 | -1,09% | ₹1 482,70 | ₹1 484,00 | ₹1 421,00 | 6,2M |
| 22 déc. 2025 | ₹1 482,70 | -1,13% | ₹1 506,00 | ₹1 524,00 | ₹1 476,90 | 3,7M |
| 15 déc. 2025 | ₹1 499,60 | -1,76% | ₹1 518,90 | ₹1 522,60 | ₹1 470,60 | 4,6M |
| 8 déc. 2025 | ₹1 526,50 | -1,55% | ₹1 550,00 | ₹1 565,90 | ₹1 458,40 | 8,1M |
| 1 déc. 2025 | ₹1 550,60 | -4,12% | ₹1 620,00 | ₹1 638,90 | ₹1 527,90 | 6,6M |
| 24 nov. 2025 | ₹1 617,20 | +0,43% | ₹1 611,00 | ₹1 632,30 | ₹1 570,30 | 6,5M |
| 17 nov. 2025 | ₹1 610,20 | -0,96% | ₹1 629,80 | ₹1 673,70 | ₹1 589,10 | 10,2M |
| 10 nov. 2025 | ₹1 625,80 | +2,98% | ₹1 580,40 | ₹1 665,00 | ₹1 576,00 | 11,5M |
| 3 nov. 2025 | ₹1 578,80 | -0,53% | ₹1 585,00 | ₹1 616,50 | ₹1 508,00 | 10,6M |
| 27 oct. 2025 | ₹1 587,20 | -0,19% | ₹1 592,00 | ₹1 651,30 | ₹1 569,10 | 9,3M |
| 20 oct. 2025 | ₹1 590,20 | -1,31% | ₹1 620,00 | ₹1 629,70 | ₹1 581,10 | 4,1M |
| 13 oct. 2025 | ₹1 611,30 | +0,37% | ₹1 601,00 | ₹1 661,20 | ₹1 597,60 | 11,5M |
| 6 oct. 2025 | ₹1 605,30 | +7,73% | ₹1 490,00 | ₹1 611,00 | ₹1 485,10 | 12,8M |
| 29 sept. 2025 | ₹1 490,10 | +1,53% | ₹1 473,00 | ₹1 501,40 | ₹1 450,00 | 5,9M |
| 22 sept. 2025 | ₹1 467,70 | -7,23% | ₹1 582,00 | ₹1 582,80 | ₹1 460,00 | 6,4M |
| 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 août 2025 | ₹1 424,40 | -9,53% | ₹1 575,00 | ₹1 579,30 | ₹1 421,00 | 7,3M |
| 18 août 2025 | ₹1 574,40 | +0,94% | ₹1 583,00 | ₹1 611,50 | ₹1 556,10 | 9,1M |
| 11 août 2025 | ₹1 559,80 | -0,47% | ₹1 572,00 | ₹1 584,00 | ₹1 540,00 | 7,5M |
| 4 août 2025 | ₹1 567,10 | +5,97% | ₹1 480,00 | ₹1 605,90 | ₹1 475,50 | 19,7M |
| 28 juil. 2025 | ₹1 478,80 | -8,42% | ₹1 550,00 | ₹1 596,40 | ₹1 462,90 | 16,7M |
| 21 juil. 2025 | ₹1 614,70 | -4,93% | ₹1 695,00 | ₹1 753,90 | ₹1 611,00 | 11,9M |
| 14 juil. 2025 | ₹1 698,50 | +0,58% | ₹1 694,00 | ₹1 735,00 | ₹1 666,60 | 12,3M |
| 7 juil. 2025 | ₹1 688,70 | -4,19% | ₹1 761,80 | ₹1 794,90 | ₹1 685,00 | 14,5M |
| 30 juin 2025 | ₹1 762,50 | +0,11% | ₹1 768,00 | ₹1 814,00 | ₹1 726,70 | 20,5M |
| 23 juin 2025 | ₹1 760,50 | +4,43% | ₹1 675,00 | ₹1 797,50 | ₹1 665,00 | 24,6M |
| 16 juin 2025 | ₹1 685,80 | +1,57% | ₹1 650,00 | ₹1 723,90 | ₹1 625,00 | 18,3M |
| 9 juin 2025 | ₹1 659,70 | -6,55% | ₹1 786,00 | ₹1 828,90 | ₹1 590,70 | 30,9M |
| 2 juin 2025 | ₹1 776,00 | +16,10% | ₹1 533,40 | ₹1 815,90 | ₹1 531,10 | 57,2M |
| 26 mai 2025 | ₹1 529,70 | +4,61% | ₹1 468,00 | ₹1 554,00 | ₹1 452,10 | 25,2M |
| 19 mai 2025 | ₹1 462,30 | +3,80% | ₹1 420,00 | ₹1 488,70 | ₹1 408,00 | 35,5M |
| 12 mai 2025 | ₹1 408,80 | +15,61% | ₹1 285,00 | ₹1 435,00 | ₹1 260,80 | 26,5M |
| 5 mai 2025 | ₹1 218,60 | -7,77% | ₹1 279,90 | ₹1 328,00 | ₹1 194,00 | 26,0M |
| 28 avr. 2025 | ₹1 321,20 | -0,73% | ₹1 330,90 | ₹1 376,20 | ₹1 310,30 | 14,9M |
| 21 avr. 2025 | ₹1 330,90 | +7,17% | ₹1 251,00 | ₹1 378,90 | ₹1 248,40 | 40,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹1 227,90 | -1,34% | ₹1 250,50 | ₹1 260,90 | ₹1 183,00 | 11,3M |
| 1 mai 2026 | ₹1 244,60 | -2,15% | ₹1 272,00 | ₹1 291,00 | ₹1 152,70 | 43,0M |
| 1 avr. 2026 | ₹1 272,00 | +13,63% | ₹1 158,50 | ₹1 401,10 | ₹1 136,10 | 44,5M |
| 1 mars 2026 | ₹1 119,40 | -12,01% | ₹1 205,20 | ₹1 261,70 | ₹1 116,30 | 39,9M |
| 1 févr. 2026 | ₹1 272,20 | -3,64% | ₹1 317,30 | ₹1 412,00 | ₹1 195,00 | 43,2M |
| 1 janv. 2026 | ₹1 320,20 | -8,55% | ₹1 443,70 | ₹1 480,30 | ₹1 297,00 | 32,5M |
| 1 déc. 2025 | ₹1 443,60 | -10,73% | ₹1 620,00 | ₹1 638,90 | ₹1 421,00 | 27,4M |
| 1 nov. 2025 | ₹1 617,20 | +1,89% | ₹1 585,00 | ₹1 673,70 | ₹1 508,00 | 38,8M |
| 1 oct. 2025 | ₹1 587,20 | +8,82% | ₹1 462,00 | ₹1 661,20 | ₹1 459,00 | 40,3M |
| 1 sept. 2025 | ₹1 458,60 | +2,40% | ₹1 431,50 | ₹1 625,00 | ₹1 431,30 | 36,1M |
| 1 août 2025 | ₹1 424,40 | -3,81% | ₹1 480,00 | ₹1 611,50 | ₹1 421,00 | 45,9M |
| 1 juil. 2025 | ₹1 480,80 | -17,46% | ₹1 804,00 | ₹1 814,00 | ₹1 475,00 | 68,7M |
| 1 juin 2025 | ₹1 794,00 | +17,28% | ₹1 533,40 | ₹1 828,90 | ₹1 531,10 | 136,1M |
| 1 mai 2025 | ₹1 529,70 | +15,89% | ₹1 320,00 | ₹1 554,00 | ₹1 194,00 | 116,6M |
| 1 avr. 2025 | ₹1 320,00 | +8,19% | ₹1 219,00 | ₹1 378,90 | ₹1 079,90 | 90,1M |
| 1 mars 2025 | ₹1 220,05 | +10,12% | ₹1 115,00 | ₹1 259,80 | ₹1 047,45 | 89,3M |
| 1 févr. 2025 | ₹1 107,90 | -15,41% | ₹1 318,95 | ₹1 365,00 | ₹1 103,05 | 76,2M |
| 1 janv. 2025 | ₹1 309,70 | -25,53% | ₹1 760,40 | ₹1 828,50 | ₹1 242,50 | 82,6M |
| 1 déc. 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 août 2024 | ₹1 434,90 | +14,72% | ₹1 262,50 | ₹1 664,40 | ₹1 139,60 | 114,3M |
| 1 juil. 2024 | ₹1 250,75 | +4,79% | ₹1 210,00 | ₹1 297,10 | ₹1 085,50 | 87,1M |
| 1 juin 2024 | ₹1 193,62 | +14,79% | ₹1 100,00 | ₹1 203,70 | ₹917,62 | 72,8M |
| 1 mai 2024 | ₹1 039,85 | -1,38% | ₹1 058,00 | ₹1 119,50 | ₹968,03 | 62,1M |
| 1 avr. 2024 | ₹1 054,35 | +23,18% | ₹864,50 | ₹1 097,68 | ₹863,40 | 100,1M |
| 1 mars 2024 | ₹855,97 | -10,70% | ₹962,50 | ₹979,00 | ₹811,00 | 73,1M |
| 1 févr. 2024 | ₹958,58 | +8,01% | ₹891,45 | ₹1 033,50 | ₹878,85 | 63,8M |
| 1 janv. 2024 | ₹887,53 | -2,70% | ₹912,50 | ₹958,60 | ₹858,72 | 26,1M |
| 1 déc. 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 août 2023 | ₹569,22 | -7,49% | ₹617,00 | ₹630,50 | ₹560,45 | 19,7M |
| 1 juil. 2023 | ₹615,33 | +10,79% | ₹558,50 | ₹621,00 | ₹558,08 | 29,2M |
| 1 juin 2023 | ₹555,38 | +6,96% | ₹523,45 | ₹564,35 | ₹492,50 | 49,9M |
| 1 mai 2023 | ₹519,22 | +3,27% | ₹491,00 | ₹522,25 | ₹486,75 | 16,2M |
| 1 avr. 2023 | ₹502,80 | +10,66% | ₹456,50 | ₹512,50 | ₹455,38 | 10,0M |
| 1 mars 2023 | ₹454,38 | -8,15% | ₹497,50 | ₹518,83 | ₹440,45 | 14,5M |
| 1 févr. 2023 | ₹494,70 | -5,02% | ₹524,50 | ₹532,47 | ₹486,05 | 12,1M |
| 1 janv. 2023 | ₹520,83 | -6,60% | ₹560,45 | ₹582,25 | ₹501,38 | 10,6M |
| 1 déc. 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 août 2022 | ₹624,45 | +10,82% | ₹553,55 | ₹641,75 | ₹550,00 | 30,8M |
| 1 juil. 2022 | ₹563,47 | +1,13% | ₹555,70 | ₹582,25 | ₹541,62 | 14,4M |
| 1 juin 2022 | ₹557,20 | -11,38% | ₹631,90 | ₹640,40 | ₹533,38 | 22,5M |
| 1 mai 2022 | ₹628,72 | -8,85% | ₹680,50 | ₹680,50 | ₹507,50 | 35,8M |
| 1 avr. 2022 | ₹689,75 | -6,81% | ₹742,45 | ₹769,50 | ₹687,00 | 20,1M |
| 1 mars 2022 | ₹740,17 | +9,38% | ₹676,70 | ₹803,15 | ₹655,00 | 48,5M |
| 1 févr. 2022 | ₹676,70 | -10,09% | ₹759,50 | ₹797,45 | ₹640,95 | 24,2M |
| 1 janv. 2022 | ₹752,62 | +0,36% | ₹751,00 | ₹827,00 | ₹715,70 | 27,0M |
| 1 déc. 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 août 2021 | ₹594,08 | -10,76% | ₹684,50 | ₹717,00 | ₹551,00 | 14,2M |
| 1 juil. 2021 | ₹665,72 | +36,06% | ₹491,67 | ₹789,50 | ₹487,50 | 69,2M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 227,90 | -14,94% | - | -14,94% | ₹1 443,70 | ₹1 480,30 | ₹1 116,30 | 214,5M |
| 2025 | ₹1 443,60 | -17,91% | ₹12,50 | -17,20% | ₹1 760,40 | ₹1 828,90 | ₹1 047,45 | 848,1M |
| 2024 | ₹1 758,65 | +92,79% | ₹4,75 | +93,31% | ₹912,50 | ₹1 989,80 | ₹811,00 | 944,7M |
| 2023 | ₹912,20 | +63,58% | ₹4,00 | +64,29% | ₹560,45 | ₹993,85 | ₹440,45 | 474,8M |
| 2022 | ₹557,65 | -25,64% | ₹3,75 | -25,14% | ₹751,00 | ₹827,00 | ₹507,50 | 298,4M |
| 2021 | ₹749,90 | +181,34% | ₹2,25 | +182,18% | ₹269,00 | ₹867,20 | ₹238,18 | 447,9M |
| 2020 | ₹266,55 | +139,38% | ₹1,12 | +140,38% | ₹111,75 | ₹283,20 | ₹89,90 | 607,4M |
| 2019 | ₹111,35 | -0,30% | ₹1,00 | +0,59% | ₹112,30 | ₹123,97 | ₹90,40 | 118,2M |
| 2018 | ₹111,68 | -37,54% | ₹0,88 | -37,05% | ₹178,50 | ₹191,00 | ₹102,25 | 194,2M |
| 2017 | ₹178,80 | 0,00% | - | 0,00% | ₹250,00 | ₹269,95 | ₹121,57 | 831,8M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Central Depository a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Central Depository Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Central Depository
CDSL
|
276,63B Large-cap | 6,34 % | 6,63 % | 6,83 % | -16,62 % | -12,50 % | -26,02 % | 137,30 % | 149,35 % | 369,11 % | 369,11 % | 369,11 % |
|
Angel One
ANGELONE
|
286,48B Large-cap | 8,17 % | 14,81 % | 62,63 % | 36,42 % | 49,10 % | 16,07 % | 118,20 % | 323,95 % | 1 134,99 % | 1 134,99 % | 1 134,99 % |
|
Choice International
CHOICEIN
|
156,35B Mid-cap | 8,36 % | 5,72 % | 13,67 % | -9,06 % | -16,22 % | -3,05 % | 252,29 % | 794,30 % | 794,30 % | 794,30 % | 794,30 % |
|
JM Financial
JMFINANCIL
|
132,67B Mid-cap | 4,91 % | -7,65 % | 3,59 % | -15,32 % | -16,25 % | -15,88 % | 64,01 % | 28,13 % | 128,47 % | 412,23 % | 296,68 % |
|
Authum Investment
AIIL
|
426,10B Large-cap | 22,36 % | 10,52 % | 20,38 % | 4,00 % | -10,92 % | 8,25 % | 210,36 % | 210,36 % | 210,36 % | 210,36 % | 210,36 % |
|
Motilal Oswal
MOTILALOFS
|
470,64B Large-cap | 14,41 % | 11,40 % | 40,23 % | 11,34 % | 11,62 % | 8,18 % | 25,74 % | 11,13 % | 170,54 % | 793,36 % | 355,76 % |
Calculez vos rendements d'investissement Central Depository
Analyse de performance d'investissement à long terme
Central Depository stock price in Jun 2017 was ₹261,75, A ₹1 000,00 lump sum investment in Central Depository made 9 years ago would be worth approximately ₹4 949,95 today, representing a exceptional return of 395,00 %. This translates to an annualized return (CAGR) of 19,52 %. During this period, Central Depository paid out ₹30,25 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 8 années 11 mois (Jun 2017 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹4 949,95
Rendement annuel (TCAC)
19,52 %
Total des dividendes
₹115,57
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Central Depository (CDSL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Central Depository a délivré un rendement total de -26,0%.
- Plus haut 52 semaines a atteint 1 814,00 INR le N/A.
- Plus bas 52 semaines a touché 1 116,30 INR le N/A.
- Prix actuel se négocie à 1 265,40 INR en date du July 19, 2026.
- Quel est le rendement total de l'action Central Depository (CDSL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Central Depository (cdsl) aurait grandi à approximativement 24 935,00 INR en date du July 19, 2026, représentant un rendement total de 149,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 20,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Central Depository se compare-t-il au secteur Financial Services ?
Central Depository (cdsl) a délivré un rendement annualisé de 16,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Central Depository aurait grandi à 46 911,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Central Depository ?
Central Depository (cdsl) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 369,1%.
- Quelle est la plus longue période de croissance annuelle consécutive que Central Depository a historiquement atteinte ?
Central Depository (cdsl) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+137,3%), 5 years (+149,4%), 10 years (+369,1%)
Rendements négatifs : 12 months (-26,0%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.