CIL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	36.21	40.35	36.21	37.94	37.94	-1.48%	1,413
Apr 8, 2026	39.50	39.75	37.03	38.51	38.51	-0.88%	3,985
Apr 7, 2026	37.12	39.87	37.12	38.85	38.85	3.77%	65
Apr 6, 2026	37.16	39.00	35.00	37.44	37.44	1.77%	3,330
Apr 2, 2026	37.00	37.00	35.00	36.79	36.79	0.14%	1,119
Apr 1, 2026	34.50	37.10	33.00	36.74	36.74	7.87%	660
Mar 30, 2026	35.65	35.65	32.84	34.06	34.06	0.09%	2,210
Mar 27, 2026	36.00	36.67	34.00	34.03	34.03	-7.25%	1,028
Mar 25, 2026	37.00	37.00	36.69	36.69	36.69	5.04%	1,207
Mar 24, 2026	34.02	36.93	32.69	34.93	34.93	2.80%	7,874
Mar 23, 2026	37.00	37.00	33.25	33.98	33.98	-5.61%	1,231
Mar 20, 2026	35.61	37.00	35.61	36.00	36.00	-0.94%	576
Mar 19, 2026	35.64	36.35	35.64	36.34	36.34	1.96%	172
Mar 18, 2026	35.17	36.45	34.05	35.64	35.64	3.36%	908