NSE:CIFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	21.90	22.50	21.16	22.29	-	4.45%	131,879
Sep 23, 2026	20.65	24.29	20.65	21.34	21.34	0.33%	516,089
Sep 22, 2026	20.29	21.70	20.10	21.27	21.27	6.24%	268,122
Sep 21, 2026	20.00	20.48	19.82	20.02	20.02	0.20%	62,696
Sep 18, 2026	19.86	20.49	19.86	19.98	19.98	-0.25%	45,611
Sep 17, 2026	20.95	20.95	19.56	20.03	20.03	-0.84%	422,331
Sep 16, 2026	19.42	20.63	18.56	20.20	20.20	3.43%	375,881
Sep 15, 2026	20.26	20.26	19.45	19.53	19.53	-3.32%	23,450
Sep 11, 2026	20.08	20.36	19.90	20.20	20.20	0.05%	247,154
Sep 10, 2026	20.30	20.30	19.91	20.19	20.19	0.35%	95,083
Sep 9, 2026	20.49	20.49	19.90	20.12	20.12	-0.20%	95,857
Sep 8, 2026	20.40	20.69	19.86	20.16	20.16	1.36%	309,086
Sep 7, 2026	20.49	20.75	19.56	19.89	19.89	-0.45%	1,286,514
Sep 4, 2026	20.59	21.10	19.80	19.98	19.98	-0.94%	231,565
Sep 3, 2026	20.43	21.29	20.07	20.17	20.17	-1.18%	84,302
Sep 2, 2026	20.31	20.64	20.30	20.41	20.41	0.15%	8,872
Sep 1, 2026	20.98	21.44	20.30	20.38	20.38	-0.05%	53,100
Aug 31, 2026	20.74	21.29	20.33	20.39	20.39	-1.59%	70,989
Aug 28, 2026	20.33	20.86	20.33	20.72	20.72	-0.10%	13,146
Aug 27, 2026	20.14	20.89	20.14	20.74	20.74	-0.05%	14,648
Aug 26, 2026	20.71	21.59	20.44	20.75	20.75	-0.57%	24,444
Aug 25, 2026	20.41	20.90	20.41	20.87	20.87	2.25%	12,964
Aug 24, 2026	20.33	21.78	20.04	20.41	20.41	0.44%	103,935
Aug 21, 2026	20.03	20.79	20.03	20.32	20.32	-2.64%	44,366
Aug 20, 2026	20.02	20.96	20.02	20.87	20.87	2.30%	30,035
Aug 19, 2026	20.70	21.22	20.35	20.40	20.40	-2.53%	33,946
Aug 18, 2026	21.36	21.36	20.80	20.93	20.93	-0.05%	15,869
Aug 17, 2026	21.23	21.27	20.80	20.94	20.94	-1.09%	24,178
Aug 14, 2026	22.22	22.28	20.95	21.17	21.17	-1.53%	146,283
Aug 13, 2026	22.00	22.35	21.12	21.50	21.50	-1.92%	116,796
Aug 12, 2026	22.33	22.45	21.72	21.92	21.92	-0.90%	95,291
Aug 11, 2026	22.77	22.77	21.96	22.12	22.12	0.82%	111,742
Aug 10, 2026	21.22	22.19	21.22	21.94	21.94	0.27%	20,477
Aug 7, 2026	21.14	22.89	21.14	21.88	21.88	1.53%	161,769
Aug 6, 2026	21.73	22.75	20.90	21.55	21.55	1.51%	350,756
Aug 5, 2026	20.79	21.63	20.79	21.23	21.23	0.47%	128,230
Aug 4, 2026	21.98	21.98	20.59	21.13	21.13	1.78%	137,970
Aug 3, 2026	21.89	22.61	20.62	20.76	20.76	-0.10%	102,825
Jul 31, 2026	21.42	21.53	20.63	20.78	20.78	-1.09%	72,767
Jul 30, 2026	20.69	21.40	20.32	21.01	21.01	2.99%	67,261
Jul 29, 2026	20.18	20.69	20.04	20.40	20.40	1.09%	75,556
Jul 28, 2026	20.74	20.74	20.03	20.18	20.18	0.30%	42,037
Jul 27, 2026	21.34	21.34	19.56	20.12	20.12	0.35%	58,357
Jul 24, 2026	20.93	20.93	19.80	20.05	20.05	-2.15%	115,314
Jul 23, 2026	21.95	21.95	20.30	20.49	20.49	-2.01%	90,527
Jul 22, 2026	21.95	21.95	20.88	20.91	20.91	-0.67%	12,241
Jul 21, 2026	20.89	22.24	20.66	21.05	21.05	0.48%	93,315
Jul 20, 2026	21.84	21.84	20.69	20.95	20.95	-2.47%	54,563
Jul 17, 2026	22.82	22.82	21.20	21.48	21.48	-2.76%	34,898
Jul 16, 2026	21.65	22.98	21.33	22.09	22.09	2.08%	172,961