CIL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.61	42.59	40.56	42.59	42.59	3.37%	151
Jan 21, 2026	44.50	44.50	40.50	41.20	41.20	-5.53%	1,463
Jan 20, 2026	44.79	44.79	43.61	43.61	43.61	0.05%	125
Jan 19, 2026	43.99	43.99	43.34	43.59	43.59	4.56%	281
Jan 16, 2026	45.79	45.79	41.05	41.69	41.69	-2.89%	870
Jan 14, 2026	43.64	43.64	40.40	42.93	42.93	3.45%	770
Jan 13, 2026	44.88	44.88	41.50	41.50	41.50	-1.21%	530
Jan 12, 2026	45.50	45.50	41.70	42.01	42.01	0.99%	532
Jan 9, 2026	46.25	46.25	40.30	41.60	41.60	-4.54%	1,663
Jan 8, 2026	46.39	46.39	43.06	43.58	43.58	-4.20%	239
Jan 7, 2026	43.06	45.76	43.06	45.49	45.49	6.16%	330
Jan 6, 2026	42.88	44.00	42.81	42.85	42.85	0.59%	1,705
Jan 5, 2026	46.43	46.43	42.25	42.60	42.60	-5.02%	606
Jan 2, 2026	45.85	45.85	44.00	44.85	44.85	4.21%	149
Jan 1, 2026	44.00	44.00	43.00	43.04	43.04	0.07%	733
Dec 31, 2025	46.24	46.24	41.40	43.01	43.01	-4.76%	4,460
Dec 30, 2025	45.80	45.80	43.46	45.16	45.16	2.31%	378
Dec 29, 2025	42.50	46.15	42.50	44.14	44.14	-4.77%	7,010
Dec 26, 2025	46.65	46.65	44.65	46.35	46.35	-0.64%	2,981
Dec 24, 2025	46.04	47.01	45.50	46.65	46.65	-0.70%	1,728
Dec 23, 2025	46.00	46.98	46.00	46.98	46.98	-	55
Dec 22, 2025	46.00	46.98	46.00	46.98	46.98	-	199
Dec 19, 2025	47.50	47.50	45.51	46.98	46.98	-0.68%	205
Dec 18, 2025	46.50	48.40	45.51	47.30	47.30	0.64%	937
Dec 17, 2025	46.60	47.27	45.51	47.00	47.00	0.34%	565
Dec 16, 2025	48.68	48.68	45.50	46.84	46.84	-1.86%	48
Dec 15, 2025	46.00	48.00	45.00	47.73	47.73	5.93%	1,269
Dec 12, 2025	46.50	48.90	45.00	45.06	45.06	-5.12%	239
Dec 11, 2025	46.25	48.70	45.25	47.49	47.49	0.47%	699
Dec 10, 2025	48.94	48.94	45.50	47.27	47.27	-1.52%	201
Dec 9, 2025	48.48	48.48	45.00	48.00	48.00	3.18%	124
Dec 8, 2025	48.73	48.73	45.13	46.52	46.52	-4.54%	833
Dec 5, 2025	51.00	51.00	46.99	48.73	48.73	4.21%	109
Dec 4, 2025	47.46	47.46	45.06	46.76	46.76	0.21%	619
Dec 3, 2025	47.11	50.00	46.00	46.66	46.66	-1.95%	96
Dec 2, 2025	46.13	47.99	46.00	47.59	47.59	3.16%	212
Dec 1, 2025	47.00	48.10	46.00	46.13	46.13	-3.70%	1,967
Nov 28, 2025	46.93	48.00	45.60	47.90	47.90	6.44%	121
Nov 27, 2025	46.00	46.50	45.00	45.00	45.00	-	1,680
Nov 26, 2025	44.62	47.40	44.62	45.00	45.00	-0.46%	5,901
Nov 25, 2025	47.49	47.49	44.20	45.21	45.21	-2.86%	1,801
Nov 24, 2025	46.57	46.58	45.50	46.54	46.54	-0.30%	1,398
Nov 21, 2025	48.79	49.70	46.51	46.68	46.68	-2.24%	1,280
Nov 20, 2025	54.77	54.77	45.20	47.75	47.75	-2.27%	1,653
Nov 19, 2025	46.24	50.00	46.23	48.86	48.86	5.69%	2,591
Nov 18, 2025	46.10	49.48	46.08	46.23	46.23	0.09%	6,962
Nov 17, 2025	47.65	47.98	46.07	46.19	46.19	-2.88%	1,270
Nov 14, 2025	45.46	49.00	45.46	47.56	47.56	-0.88%	1,303
Nov 13, 2025	50.95	50.97	45.51	47.98	47.98	1.67%	3,488
Nov 12, 2025	45.85	51.00	45.85	47.19	47.19	-1.89%	1,044