NSE:CIFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	22.89	24.95	21.65	24.51	24.51	9.91%	523,728
Apr 2, 2026	20.57	23.00	20.42	22.30	22.30	5.74%	164,125
Apr 1, 2026	21.10	22.75	20.62	21.09	21.09	1.69%	320,008
Mar 30, 2026	23.25	23.25	20.44	20.74	20.74	-8.96%	344,928
Mar 27, 2026	25.00	25.69	22.01	22.78	22.78	-8.44%	1,752,246
Mar 25, 2026	24.01	26.70	23.80	24.88	24.88	5.74%	777,831
Mar 24, 2026	24.12	24.12	22.56	23.53	23.53	-0.47%	229,899
Mar 23, 2026	25.49	25.49	23.21	23.64	23.64	-7.76%	199,067
Mar 20, 2026	26.00	26.00	25.16	25.63	25.63	0.99%	123,355
Mar 19, 2026	26.30	26.37	25.01	25.38	25.38	-4.01%	188,499
Mar 18, 2026	25.81	26.80	25.81	26.44	26.44	0.92%	197,571
Mar 17, 2026	24.70	26.89	24.54	26.20	26.20	6.12%	540,345
Mar 16, 2026	27.00	27.00	24.42	24.69	24.69	-7.70%	199,258
Mar 13, 2026	28.06	28.20	26.21	26.75	26.75	-3.98%	408,787
Mar 12, 2026	27.90	28.49	27.70	27.86	27.86	-1.00%	293,144
Mar 11, 2026	28.55	28.88	27.88	28.14	28.14	0.04%	353,017
Mar 10, 2026	29.34	29.49	27.80	28.13	28.13	-1.71%	327,000
Mar 9, 2026	29.00	30.50	28.00	28.62	28.62	-2.42%	535,342
Mar 6, 2026	30.50	30.77	29.06	29.33	29.33	-2.36%	172,603
Mar 5, 2026	29.81	31.71	29.70	30.04	30.04	0.30%	194,016
Mar 4, 2026	30.04	30.98	28.89	29.95	29.95	-0.40%	222,514
Mar 2, 2026	29.99	31.90	28.63	30.07	30.07	-1.73%	250,355
Feb 27, 2026	31.75	31.75	29.50	30.60	30.60	-1.70%	327,791
Feb 26, 2026	32.00	32.00	30.98	31.13	31.13	-1.61%	20,763
Feb 25, 2026	31.03	31.90	30.86	31.64	31.64	0.96%	27,302
Feb 24, 2026	31.60	31.73	30.82	31.34	31.34	-0.38%	25,939
Feb 23, 2026	30.80	31.81	30.62	31.46	31.46	1.42%	79,160
Feb 20, 2026	31.26	31.49	30.71	31.02	31.02	-1.52%	72,371
Feb 19, 2026	32.18	32.55	31.50	31.50	31.50	-0.35%	36,642
Feb 18, 2026	31.40	32.69	31.40	31.61	31.61	-0.47%	34,234
Feb 17, 2026	31.60	31.91	31.51	31.76	31.76	-0.47%	36,956
Feb 16, 2026	33.20	33.20	31.39	31.91	31.91	-2.51%	67,837
Feb 13, 2026	32.54	33.30	31.92	32.73	32.73	-0.24%	71,651
Feb 12, 2026	32.69	33.14	32.06	32.81	32.81	0.77%	80,583
Feb 11, 2026	32.81	32.81	31.67	32.56	32.56	1.21%	134,703
Feb 10, 2026	32.90	32.90	31.46	32.17	32.17	-0.37%	109,807
Feb 9, 2026	32.00	33.33	32.00	32.29	32.29	1.32%	173,853
Feb 6, 2026	32.60	32.60	31.50	31.87	31.87	-0.47%	49,802
Feb 5, 2026	32.10	32.77	31.56	32.02	32.02	-0.25%	38,167
Feb 4, 2026	32.79	32.79	31.93	32.10	32.10	-1.74%	72,011
Feb 3, 2026	32.90	34.00	31.92	32.67	32.67	2.03%	143,548
Feb 2, 2026	33.00	33.00	31.38	32.02	32.02	-2.94%	109,455
Feb 1, 2026	33.39	33.39	31.47	32.99	32.99	-0.51%	205,744
Jan 30, 2026	33.49	33.99	32.36	33.16	33.16	0.70%	277,449
Jan 29, 2026	32.85	34.08	32.20	32.93	32.93	-0.72%	190,358
Jan 28, 2026	32.05	33.50	32.05	33.17	33.17	1.19%	195,113
Jan 27, 2026	33.55	33.55	31.65	32.78	32.78	0.95%	208,360
Jan 23, 2026	32.80	33.41	32.04	32.47	32.47	-0.06%	364,042
Jan 22, 2026	32.10	32.98	31.58	32.49	32.49	2.75%	227,157
Jan 21, 2026	31.30	32.50	30.85	31.62	31.62	-0.16%	214,047