NSE:CIFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	27.49	27.79	26.46	26.90	26.90	-3.62%	114,404
May 15, 2026	27.25	28.50	27.25	27.91	27.91	1.05%	209,833
May 14, 2026	27.70	28.50	27.14	27.62	27.62	-1.04%	78,600
May 13, 2026	29.00	29.00	27.56	27.91	27.91	-2.07%	53,156
May 12, 2026	30.00	30.50	28.25	28.50	28.50	-3.81%	342,699
May 11, 2026	30.24	30.43	28.81	29.63	29.63	-1.56%	428,259
May 8, 2026	30.61	30.62	29.86	30.10	30.10	-0.10%	184,230
May 7, 2026	29.25	30.60	28.76	30.13	30.13	4.00%	426,816
May 6, 2026	28.65	29.38	28.40	28.97	28.97	1.33%	200,887
May 5, 2026	28.99	28.99	28.11	28.59	28.59	-0.97%	57,452
May 4, 2026	28.88	29.07	27.96	28.87	28.87	2.45%	345,176
Apr 30, 2026	27.52	29.20	27.40	28.18	28.18	1.62%	280,338
Apr 29, 2026	27.93	28.24	27.22	27.73	27.73	0.76%	174,880
Apr 28, 2026	27.84	28.83	27.36	27.52	27.52	-1.11%	164,244
Apr 27, 2026	28.60	28.60	27.13	27.83	27.83	2.66%	246,576
Apr 24, 2026	28.60	30.54	26.15	27.11	27.11	-3.18%	1,309,833
Apr 23, 2026	28.90	29.17	27.21	28.00	28.00	-2.91%	171,961
Apr 22, 2026	29.03	29.45	28.48	28.84	28.84	0.84%	408,297
Apr 21, 2026	29.80	30.90	28.12	28.60	28.60	-2.95%	904,464
Apr 20, 2026	28.88	31.50	28.56	29.47	29.47	3.59%	2,186,459
Apr 17, 2026	27.55	29.61	27.00	28.45	28.45	4.83%	569,507
Apr 16, 2026	26.00	27.50	25.85	27.14	27.14	2.69%	771,629
Apr 15, 2026	26.15	27.11	25.88	26.43	26.43	2.52%	224,412
Apr 13, 2026	26.60	26.60	25.00	25.78	25.78	-2.35%	184,206
Apr 10, 2026	25.87	26.90	25.02	26.40	26.40	3.57%	299,935
Apr 9, 2026	25.82	26.35	25.01	25.49	25.49	-0.51%	332,093
Apr 8, 2026	24.91	26.50	24.72	25.62	25.62	4.40%	278,384
Apr 7, 2026	24.64	25.41	23.96	24.54	24.54	0.12%	360,833
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