CIL Securities Limited (BOM:530829)
India · Delayed Price · Currency is INR 36.05
-0.76 (-2.06%)
At close: Sep 11, 2026
CIL Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |