CIL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	36.99	36.99	35.09	36.97	36.97	4.55%	717
Aug 3, 2026	37.06	37.06	35.06	35.36	35.36	-3.65%	106
Jul 31, 2026	35.02	36.70	35.02	36.70	36.70	0.49%	650
Jul 30, 2026	35.00	36.55	35.00	36.52	36.52	3.25%	210
Jul 29, 2026	36.33	36.94	35.14	35.37	35.37	-2.64%	706
Jul 28, 2026	36.38	36.38	35.11	36.33	36.33	-1.14%	67
Jul 27, 2026	36.99	36.99	36.75	36.75	36.75	4.67%	51
Jul 24, 2026	36.30	36.65	35.00	35.11	35.11	-4.83%	302
Jul 23, 2026	38.00	38.00	35.50	36.89	36.89	3.89%	86
Jul 22, 2026	37.00	37.00	35.50	35.51	35.51	-2.31%	115
Jul 21, 2026	37.00	37.00	36.25	36.35	36.35	-3.22%	209
Jul 20, 2026	44.83	44.83	36.21	37.56	37.56	0.54%	174
Jul 17, 2026	37.55	37.55	36.60	37.36	37.36	-0.51%	26
Jul 16, 2026	37.25	37.64	35.50	37.55	37.55	3.59%	1,948
Jul 15, 2026	36.00	36.25	35.05	36.25	36.25	2.98%	14
Jul 14, 2026	36.50	36.50	35.14	35.20	35.20	0.20%	163
Jul 13, 2026	37.00	37.75	35.05	35.13	35.13	-2.58%	479
Jul 10, 2026	36.80	36.95	35.30	36.06	36.06	1.58%	113
Jul 9, 2026	35.00	36.49	35.00	35.50	35.50	-4.03%	236
Jul 8, 2026	37.50	37.50	36.99	36.99	36.99	-1.36%	3
Jul 7, 2026	37.50	37.90	37.50	37.50	37.50	-0.50%	141
Jul 6, 2026	36.00	37.89	35.30	37.69	37.69	4.84%	168
Jul 3, 2026	36.33	37.89	35.41	35.95	35.95	-1.05%	328
Jul 2, 2026	37.00	37.00	35.25	36.33	36.33	0.92%	1,530
Jul 1, 2026	36.00	36.74	35.02	36.00	36.00	1.67%	283
Jun 30, 2026	35.05	36.48	34.80	35.41	35.41	-4.19%	1,514
Jun 29, 2026	35.80	37.34	35.00	36.96	36.96	1.26%	416
Jun 25, 2026	36.50	37.20	36.50	36.50	36.50	-2.04%	2,111
Jun 24, 2026	37.25	37.74	36.31	37.26	37.26	2.62%	186
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