CIL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	37.45	37.84	36.03	36.31	36.31	-4.04%	408
Jun 22, 2026	38.25	38.48	37.84	37.84	37.84	0.91%	620
Jun 19, 2026	36.25	38.00	36.25	37.50	37.50	3.48%	1,245
Jun 18, 2026	38.48	38.48	36.00	36.24	36.24	-3.33%	1,291
Jun 17, 2026	36.85	38.40	36.85	37.49	37.49	-0.64%	73
Jun 16, 2026	38.00	38.00	37.00	37.73	37.73	-0.58%	222
Jun 15, 2026	36.68	37.95	36.68	37.95	37.95	4.49%	805
Jun 12, 2026	37.00	37.00	36.15	36.32	36.32	-0.82%	591
Jun 11, 2026	37.98	37.98	36.01	36.62	36.62	0.30%	1,341
Jun 10, 2026	38.41	38.41	36.16	36.51	36.51	-4.95%	180
Jun 9, 2026	38.08	38.74	36.00	38.41	38.41	0.87%	38
Jun 8, 2026	36.90	38.28	36.90	38.08	38.08	3.20%	124
Jun 5, 2026	36.60	36.90	36.50	36.90	36.90	1.04%	256
Jun 4, 2026	37.00	37.00	36.00	36.52	36.52	-3.89%	303
Jun 3, 2026	38.72	38.72	36.50	38.00	38.00	0.03%	728
Jun 2, 2026	38.48	38.48	36.06	37.99	37.99	0.74%	186
Jun 1, 2026	37.72	38.50	36.28	37.71	37.71	1.95%	732
May 29, 2026	39.19	39.19	36.30	36.99	36.99	-4.15%	2,911
May 27, 2026	38.89	39.59	37.25	38.59	38.59	-0.67%	1,027
May 26, 2026	39.90	39.90	37.55	38.85	38.85	-2.56%	1,057
May 25, 2026	39.26	39.90	37.70	39.87	39.87	1.55%	589
May 22, 2026	39.39	39.39	37.60	39.26	39.26	4.36%	1,030
May 21, 2026	37.61	39.80	37.61	37.62	37.62	0.35%	167
May 20, 2026	40.77	40.77	37.37	37.49	37.49	-8.05%	1,792
May 19, 2026	37.86	41.00	37.86	40.77	40.77	6.64%	310
May 18, 2026	37.50	38.25	36.50	38.23	38.23	-0.73%	1,225
May 15, 2026	38.50	41.00	37.35	38.51	38.51	0.03%	546
May 14, 2026	42.61	42.61	38.15	38.50	38.50	1.26%	542
May 13, 2026	39.00	39.25	36.60	38.02	38.02	-2.64%	1,349
May 12, 2026	39.00	41.00	38.22	39.05	39.05	-1.26%	587
May 11, 2026	40.40	41.00	39.10	39.55	39.55	-7.70%	2,329
May 8, 2026	42.99	42.99	41.05	42.85	42.85	-0.07%	917
May 7, 2026	44.95	44.95	39.20	42.88	42.88	4.84%	1,419
May 6, 2026	45.48	45.48	40.00	40.90	40.90	4.82%	690
May 5, 2026	39.50	40.60	38.83	39.02	39.02	-1.71%	409
May 4, 2026	38.70	42.00	38.60	39.70	39.70	-7.05%	1,766
Apr 30, 2026	39.55	42.90	39.30	42.71	42.71	1.69%	603
Apr 29, 2026	40.00	43.89	39.80	42.00	42.00	4.22%	310
Apr 28, 2026	40.89	40.89	39.20	40.30	40.30	4.51%	3,177
Apr 27, 2026	37.30	39.00	37.15	38.56	38.56	-3.29%	356
Apr 24, 2026	40.50	42.75	39.00	39.87	39.87	-2.64%	56
Apr 23, 2026	40.20	40.95	40.00	40.95	40.95	2.38%	1,093
Apr 22, 2026	38.73	40.00	38.73	40.00	40.00	3.36%	1,836
Apr 21, 2026	45.50	45.50	38.60	38.70	38.70	-0.77%	1,481
Apr 20, 2026	39.00	39.00	39.00	39.00	39.00	-0.20%	1,603
Apr 17, 2026	39.38	43.80	38.95	39.08	39.08	1.72%	4,634
Apr 16, 2026	39.78	39.78	36.50	38.42	38.42	1.24%	134
Apr 15, 2026	37.26	38.02	37.13	37.95	37.95	-1.96%	1,177
Apr 13, 2026	38.77	38.77	37.28	38.71	38.71	-0.18%	631
Apr 10, 2026	39.97	39.97	37.60	38.78	38.78	2.21%	373