NSE:CIFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	25.00	26.00	24.56	25.55	25.55	2.98%	145,089
Jun 18, 2026	25.35	25.68	24.36	24.81	24.81	-0.76%	193,027
Jun 17, 2026	25.34	25.89	24.73	25.00	25.00	0.40%	102,671
Jun 16, 2026	25.43	25.79	24.40	24.90	24.90	1.10%	137,980
Jun 15, 2026	23.45	25.24	23.38	24.63	24.63	6.30%	225,410
Jun 12, 2026	23.02	23.90	23.02	23.17	23.17	0.30%	29,693
Jun 11, 2026	23.45	23.95	23.00	23.10	23.10	-0.60%	24,738
Jun 10, 2026	24.85	24.85	23.19	23.24	23.24	-0.51%	24,181
Jun 9, 2026	23.20	23.80	22.68	23.36	23.36	0.69%	238,286
Jun 8, 2026	23.97	23.97	22.72	23.20	23.20	-4.25%	43,263
Jun 5, 2026	23.99	24.38	23.56	24.23	24.23	1.42%	61,362
Jun 4, 2026	24.85	24.85	23.51	23.89	23.89	-0.83%	101,361
Jun 3, 2026	24.69	24.69	23.55	24.09	24.09	-0.74%	184,999
Jun 2, 2026	24.60	24.94	23.74	24.27	24.27	0.75%	232,155
Jun 1, 2026	24.90	25.15	23.62	24.09	24.09	-0.12%	125,210
May 29, 2026	24.01	25.28	23.48	24.12	24.12	0.08%	579,194
May 27, 2026	24.95	24.95	24.00	24.10	24.10	-1.87%	125,965
May 26, 2026	25.00	26.24	24.38	24.56	24.56	-1.72%	181,564
May 25, 2026	25.15	25.49	24.86	24.99	24.99	-0.72%	33,966
May 22, 2026	25.90	25.90	24.71	25.17	25.17	-0.44%	159,450
May 21, 2026	26.10	26.22	25.21	25.28	25.28	-2.69%	59,991
May 20, 2026	27.10	27.70	25.22	25.98	25.98	-4.49%	211,877
May 19, 2026	27.00	27.90	26.26	27.20	27.20	1.12%	235,324
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