CIL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.99	38.99	36.75	36.75	36.75	-0.41%	40
Mar 5, 2026	36.90	36.90	36.90	36.90	36.90	2.99%	23
Mar 4, 2026	37.98	37.98	35.25	35.83	35.83	-5.71%	1,058
Mar 2, 2026	38.00	38.00	36.00	38.00	38.00	-3.55%	3,190
Feb 27, 2026	39.35	39.46	39.35	39.40	39.40	0.25%	62
Feb 26, 2026	39.27	39.35	39.27	39.30	39.30	-5.51%	128
Feb 25, 2026	39.98	41.83	39.50	41.59	41.59	4.03%	235
Feb 24, 2026	38.11	40.19	38.11	39.98	39.98	0.58%	809
Feb 23, 2026	39.05	40.25	38.99	39.75	39.75	-4.33%	1,504
Feb 20, 2026	42.65	42.65	39.87	41.55	41.55	4.21%	238
Feb 19, 2026	44.89	44.89	39.26	39.87	39.87	2.41%	86
Feb 18, 2026	40.75	40.75	38.69	38.93	38.93	-4.47%	595
Feb 17, 2026	40.00	40.78	38.12	40.75	40.75	0.67%	1,926
Feb 16, 2026	38.11	41.62	38.11	40.48	40.48	0.50%	644
Feb 13, 2026	40.25	40.99	39.53	40.28	40.28	-3.45%	3,104
Feb 12, 2026	40.99	41.75	40.99	41.72	41.72	-1.14%	1,191
Feb 11, 2026	42.26	42.26	42.20	42.20	42.20	-0.17%	22
Feb 10, 2026	42.42	42.42	39.52	42.27	42.27	0.64%	94
Feb 9, 2026	42.65	42.65	40.90	42.00	42.00	1.28%	732
Feb 6, 2026	41.99	41.99	40.05	41.47	41.47	-0.79%	704
Feb 5, 2026	42.30	42.30	40.00	41.80	41.80	-1.72%	373
Feb 4, 2026	42.59	42.60	42.53	42.53	42.53	-0.14%	170
Feb 3, 2026	42.62	42.62	40.03	42.59	42.59	4.70%	2,040
Feb 2, 2026	44.87	44.87	40.65	40.68	40.68	-6.20%	457
Feb 1, 2026	40.77	43.72	39.11	43.37	43.37	6.38%	618
Jan 30, 2026	40.78	40.78	40.77	40.77	40.77	-2.91%	700
Jan 29, 2026	43.00	43.00	41.25	41.99	41.99	1.79%	900
Jan 28, 2026	42.90	43.86	39.12	41.25	41.25	-0.91%	152
Jan 27, 2026	42.58	42.58	40.65	41.63	41.63	-0.50%	140
Jan 23, 2026	43.39	43.39	41.10	41.84	41.84	-1.76%	399
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