CIL Securities Limited (BOM:530829)
India · Delayed Price · Currency is INR 44.93
-1.48 (-3.19%)
At close: Sep 12, 2025
CIL Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.21 | 47.21 | 44.26 | 44.93 | 44.93 | -3.19% | 877 |
| Sep 11, 2025 | 44.01 | 47.50 | 44.01 | 46.41 | 46.41 | 1.82% | 1,240 |
| Sep 10, 2025 | 47.98 | 47.98 | 44.50 | 45.58 | 45.58 | 1.74% | 103 |
| Sep 9, 2025 | 45.50 | 47.00 | 43.50 | 44.80 | 44.80 | -0.18% | 3,348 |
| Sep 8, 2025 | 47.72 | 47.72 | 43.10 | 44.88 | 44.88 | 4.35% | 1,145 |
| Sep 5, 2025 | 43.28 | 48.00 | 41.19 | 43.01 | 43.01 | -2.60% | 5,043 |
| Sep 4, 2025 | 44.64 | 46.44 | 44.08 | 44.16 | 44.16 | -3.05% | 1,459 |
| Sep 3, 2025 | 48.47 | 48.47 | 44.00 | 45.55 | 45.55 | 3.52% | 3,495 |
| Sep 2, 2025 | 44.52 | 46.00 | 43.05 | 44.00 | 44.00 | -1.17% | 2,800 |
| Sep 1, 2025 | 45.83 | 47.49 | 44.00 | 44.52 | 44.52 | -0.27% | 2,248 |
| Aug 29, 2025 | 43.22 | 48.29 | 43.22 | 44.64 | 44.64 | 3.29% | 1,262 |
| Aug 28, 2025 | 47.75 | 47.75 | 43.22 | 43.22 | 43.22 | 0.44% | 680 |
| Aug 26, 2025 | 45.89 | 45.90 | 43.00 | 43.03 | 43.03 | -4.36% | 2,887 |
| Aug 25, 2025 | 44.51 | 45.43 | 44.00 | 44.99 | 44.99 | 1.08% | 1,304 |
| Aug 22, 2025 | 43.48 | 46.86 | 43.48 | 44.51 | 44.51 | 0.32% | 665 |
| Aug 21, 2025 | 46.54 | 46.54 | 44.00 | 44.37 | 44.37 | 0.16% | 439 |
| Aug 20, 2025 | 44.00 | 47.95 | 43.00 | 44.30 | 44.30 | -0.47% | 4,455 |
| Aug 19, 2025 | 44.51 | 48.77 | 44.00 | 44.51 | 44.51 | -2.00% | 176 |
| Aug 18, 2025 | 48.80 | 48.80 | 44.30 | 45.42 | 45.42 | -0.63% | 686 |
| Aug 14, 2025 | 47.30 | 47.30 | 44.00 | 45.71 | 45.71 | 2.63% | 2,684 |
| Aug 13, 2025 | 48.40 | 48.40 | 44.10 | 44.54 | 44.54 | -3.11% | 932 |
| Aug 12, 2025 | 48.70 | 48.74 | 45.97 | 45.97 | 45.97 | 1.75% | 1,154 |
| Aug 11, 2025 | 45.00 | 48.75 | 44.13 | 45.18 | 45.18 | 2.54% | 2,625 |
| Aug 8, 2025 | 48.58 | 53.86 | 43.06 | 44.06 | 44.06 | -2.44% | 4,351 |
| Aug 7, 2025 | 47.85 | 47.85 | 43.02 | 45.16 | 45.16 | -5.90% | 1,782 |
| Aug 6, 2025 | 48.89 | 48.89 | 47.99 | 47.99 | 47.99 | 5.66% | 82 |
| Aug 5, 2025 | 48.85 | 48.85 | 45.32 | 45.42 | 45.42 | -2.64% | 251 |
| Aug 4, 2025 | 53.33 | 53.33 | 45.26 | 46.65 | 46.65 | -0.45% | 244 |
| Aug 1, 2025 | 46.00 | 48.50 | 45.25 | 46.86 | 46.86 | 3.88% | 1,474 |
| Jul 31, 2025 | 46.85 | 46.85 | 44.21 | 45.11 | 45.11 | -0.35% | 429 |
| Jul 30, 2025 | 48.49 | 48.49 | 45.05 | 45.27 | 45.27 | -3.25% | 1,421 |
| Jul 29, 2025 | 46.92 | 46.92 | 45.00 | 46.79 | 46.79 | -0.28% | 3,319 |
| Jul 28, 2025 | 49.38 | 50.00 | 46.20 | 46.92 | 46.92 | -4.98% | 3,434 |
| Jul 25, 2025 | 53.90 | 53.90 | 48.51 | 49.38 | 49.38 | -0.10% | 1,913 |
| Jul 24, 2025 | 52.99 | 52.99 | 46.87 | 49.43 | 49.43 | 1.75% | 10,132 |
| Jul 23, 2025 | 48.95 | 55.83 | 46.76 | 48.58 | 48.58 | 4.41% | 31,729 |
| Jul 22, 2025 | 45.02 | 48.86 | 45.02 | 46.53 | 46.53 | 1.13% | 338 |
| Jul 21, 2025 | 48.20 | 48.20 | 46.01 | 46.01 | 46.01 | -0.11% | 648 |
| Jul 18, 2025 | 47.00 | 48.00 | 45.56 | 46.06 | 46.06 | 1.21% | 6,290 |
| Jul 17, 2025 | 46.01 | 47.16 | 45.50 | 45.51 | 45.51 | -1.09% | 779 |
| Jul 16, 2025 | 45.25 | 48.40 | 45.25 | 46.01 | 46.01 | 1.12% | 1,901 |
| Jul 15, 2025 | 45.50 | 46.87 | 45.50 | 45.50 | 45.50 | 1.88% | 89 |
| Jul 14, 2025 | 47.28 | 47.28 | 44.61 | 44.66 | 44.66 | -2.70% | 1,190 |
| Jul 11, 2025 | 46.80 | 46.80 | 45.00 | 45.90 | 45.90 | -1.86% | 1,596 |
| Jul 10, 2025 | 47.68 | 47.68 | 46.77 | 46.77 | 46.77 | 4.94% | 359 |
| Jul 9, 2025 | 45.00 | 47.78 | 42.31 | 44.57 | 44.57 | -2.69% | 12,044 |
| Jul 8, 2025 | 46.85 | 46.85 | 45.70 | 45.80 | 45.80 | 0.70% | 624 |
| Jul 7, 2025 | 45.45 | 46.34 | 45.00 | 45.48 | 45.48 | -0.11% | 194 |
| Jul 4, 2025 | 48.10 | 48.10 | 44.30 | 45.53 | 45.53 | -1.73% | 1,495 |
| Jul 3, 2025 | 46.82 | 46.87 | 43.57 | 46.33 | 46.33 | 1.94% | 1,422 |