CIL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	42.50	42.50	36.66	39.79	39.79	2.87%	68
Oct 6, 2026	39.88	39.88	35.04	38.68	38.68	5.83%	119
Oct 5, 2026	36.15	39.70	36.14	36.55	36.55	1.13%	1,056
Oct 1, 2026	35.00	39.98	35.00	36.14	36.14	-4.44%	1,268
Sep 30, 2026	37.90	38.32	36.50	37.82	37.82	8.55%	6,156
Sep 29, 2026	36.00	38.17	34.50	34.84	34.84	-1.14%	3,182
Sep 28, 2026	34.79	37.77	34.79	35.24	35.24	-3.24%	3,358
Sep 25, 2026	37.37	37.37	34.79	36.42	36.42	1.79%	1,484
Sep 24, 2026	36.49	38.60	35.64	35.78	35.78	-2.19%	3,336
Sep 23, 2026	38.00	38.18	35.23	36.58	36.58	2.15%	4,793
Sep 22, 2026	36.99	38.71	35.25	35.81	35.81	-1.21%	2,661
Sep 21, 2026	41.02	41.02	36.18	36.25	36.25	-7.05%	9,222
Sep 18, 2026	41.47	41.47	38.00	39.00	39.00	3.39%	212
Sep 17, 2026	36.21	39.83	36.21	37.72	37.72	4.17%	888
Sep 16, 2026	36.52	36.52	35.98	36.21	36.21	-1.34%	612
Sep 15, 2026	39.44	39.65	36.40	36.70	36.70	1.80%	1,653
Sep 11, 2026	39.50	39.59	36.03	36.05	36.05	-2.06%	1,290
Sep 10, 2026	39.97	39.99	36.57	36.81	36.81	-7.91%	1,832
Sep 9, 2026	40.89	40.90	36.79	39.97	39.97	0.45%	458
Sep 8, 2026	36.50	39.80	36.17	39.79	39.79	1.27%	1,438
Sep 7, 2026	39.96	39.96	38.50	39.29	39.29	3.91%	547
Sep 4, 2026	38.00	40.46	37.06	37.81	37.81	-2.05%	422
Sep 3, 2026	38.62	38.62	38.60	38.60	38.60	-0.05%	173
Sep 2, 2026	38.40	42.00	38.40	38.62	38.62	0.57%	2,076
Sep 1, 2026	38.50	38.50	38.40	38.40	38.40	-0.21%	80
Aug 31, 2026	38.85	38.99	35.71	38.48	38.48	-0.95%	876
Aug 28, 2026	36.01	38.98	35.00	38.85	38.85	7.35%	1,157
Aug 27, 2026	36.19	36.19	35.07	36.19	36.19	-	101
Aug 26, 2026	36.19	36.19	36.19	36.19	36.19	0.50%	1
Aug 25, 2026	36.21	36.21	36.01	36.01	36.01	1.44%	108
Aug 24, 2026	37.37	37.37	35.50	35.50	35.50	-4.05%	167
Aug 21, 2026	37.74	38.00	37.00	37.00	37.00	-	2,132
Aug 20, 2026	36.04	37.00	36.04	37.00	37.00	1.68%	29
Aug 19, 2026	36.49	37.50	36.39	36.39	36.39	-1.60%	190
Aug 18, 2026	37.17	37.17	36.03	36.98	36.98	-0.51%	1,367
Aug 17, 2026	35.05	37.54	35.05	37.17	37.17	3.22%	102
Aug 14, 2026	36.01	36.01	34.21	36.01	36.01	-	428
Aug 11, 2026	37.50	37.51	35.14	36.01	36.01	5.60%	5,183
Aug 10, 2026	35.00	36.48	33.30	34.10	34.10	-3.75%	4,436
Aug 7, 2026	35.70	36.00	34.82	35.43	35.43	-6.52%	698
Aug 5, 2026	38.10	38.10	37.90	37.90	37.90	2.52%	231
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