CIL Securities Limited (BOM:530829)
India · Delayed Price · Currency is INR 48.73
+1.97 (4.21%)
At close: Dec 5, 2025
CIL Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 51.90 | 51.90 | 47.00 | 48.10 | 48.10 | -4.98% | 3,075 |
| Nov 10, 2025 | 48.66 | 51.98 | 48.00 | 50.62 | 50.62 | 4.03% | 342 |
| Nov 7, 2025 | 50.94 | 50.94 | 48.66 | 48.66 | 48.66 | -2.54% | 445 |
| Nov 6, 2025 | 49.47 | 51.90 | 48.26 | 49.93 | 49.93 | 2.95% | 517 |
| Nov 4, 2025 | 53.00 | 53.00 | 48.47 | 48.50 | 48.50 | -4.92% | 163 |
| Nov 3, 2025 | 54.50 | 54.50 | 49.49 | 51.01 | 51.01 | -0.93% | 860 |
| Oct 31, 2025 | 51.99 | 51.99 | 49.05 | 51.49 | 51.49 | 0.39% | 627 |
| Oct 30, 2025 | 51.23 | 52.98 | 49.21 | 51.29 | 51.29 | -0.14% | 1,340 |
| Oct 29, 2025 | 50.75 | 51.98 | 49.06 | 51.36 | 51.36 | 1.20% | 9,687 |
| Oct 28, 2025 | 49.95 | 53.90 | 46.91 | 50.75 | 50.75 | 1.60% | 4,821 |
| Oct 27, 2025 | 50.20 | 50.20 | 47.32 | 49.95 | 49.95 | -1.09% | 56 |
| Oct 24, 2025 | 52.40 | 52.40 | 47.52 | 50.50 | 50.50 | 3.15% | 314 |
| Oct 23, 2025 | 53.57 | 53.57 | 48.00 | 48.96 | 48.96 | -6.78% | 1,742 |
| Oct 21, 2025 | 51.40 | 53.00 | 51.40 | 52.52 | 52.52 | 4.37% | 664 |
| Oct 20, 2025 | 48.00 | 53.80 | 47.80 | 50.32 | 50.32 | -0.26% | 5,413 |
| Oct 17, 2025 | 50.99 | 50.99 | 50.45 | 50.45 | 50.45 | -0.67% | 6 |
| Oct 16, 2025 | 52.90 | 52.90 | 47.11 | 50.79 | 50.79 | 5.48% | 4,723 |
| Oct 15, 2025 | 50.90 | 50.90 | 47.44 | 48.15 | 48.15 | -4.90% | 430 |
| Oct 14, 2025 | 47.13 | 51.79 | 46.50 | 50.63 | 50.63 | 7.43% | 7,619 |
| Oct 13, 2025 | 46.16 | 49.65 | 46.00 | 47.13 | 47.13 | 0.06% | 1,657 |
| Oct 10, 2025 | 49.67 | 49.67 | 47.10 | 47.10 | 47.10 | -2.75% | 376 |
| Oct 9, 2025 | 49.80 | 49.80 | 47.15 | 48.43 | 48.43 | 2.50% | 375 |
| Oct 8, 2025 | 47.48 | 48.49 | 46.35 | 47.25 | 47.25 | -0.11% | 7,650 |
| Oct 7, 2025 | 48.85 | 48.85 | 46.61 | 47.30 | 47.30 | -2.17% | 642 |
| Oct 6, 2025 | 49.53 | 49.53 | 47.35 | 48.35 | 48.35 | -2.38% | 792 |
| Oct 3, 2025 | 49.99 | 53.93 | 46.55 | 49.53 | 49.53 | -0.92% | 3,573 |
| Oct 1, 2025 | 52.97 | 52.97 | 48.53 | 49.99 | 49.99 | - | 954 |
| Sep 30, 2025 | 53.66 | 53.66 | 46.51 | 49.99 | 49.99 | 9.20% | 2,828 |
| Sep 29, 2025 | 49.46 | 49.46 | 45.20 | 45.78 | 45.78 | -0.24% | 2,378 |
| Sep 26, 2025 | 49.72 | 49.72 | 45.00 | 45.89 | 45.89 | -8.15% | 4,044 |
| Sep 25, 2025 | 49.98 | 50.00 | 44.71 | 49.96 | 49.96 | 3.22% | 8,749 |
| Sep 24, 2025 | 47.98 | 49.75 | 46.03 | 48.40 | 48.40 | 1.51% | 1,632 |