CIL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	36.44	36.44	34.20	34.48	34.48	-5.38%	1,157
Mar 16, 2026	36.65	36.65	35.01	36.44	36.44	-0.60%	51
Mar 13, 2026	35.15	36.85	33.25	36.66	36.66	4.30%	1,498
Mar 12, 2026	35.05	35.15	35.05	35.15	35.15	-1.18%	1,101
Mar 11, 2026	32.50	36.93	32.50	35.57	35.57	4.34%	1,225
Mar 10, 2026	35.36	36.50	34.00	34.09	34.09	-1.64%	980
Mar 9, 2026	35.99	35.99	34.65	34.66	34.66	-5.69%	841
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