NSE:CIFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	18.32	18.98	18.07	18.40	18.40	1.49%	98,106
Nov 9, 2026	18.50	18.50	18.00	18.13	18.13	-0.98%	8,481
Nov 8, 2026	17.91	19.00	17.55	18.31	18.31	2.23%	8,123
Nov 6, 2026	17.93	18.20	17.81	17.91	17.91	-0.11%	17,008
Nov 5, 2026	17.85	19.00	17.75	17.93	17.93	1.93%	37,286
Nov 4, 2026	17.15	18.50	16.90	17.59	17.59	-2.39%	140,728
Nov 3, 2026	18.00	18.89	17.16	18.02	18.02	0.90%	88,645
Nov 2, 2026	18.20	18.29	17.71	17.86	17.86	-0.33%	19,554
Oct 30, 2026	19.03	19.80	17.60	17.92	17.92	-8.57%	65,421
Oct 29, 2026	20.68	20.68	19.01	19.60	19.60	-2.05%	48,250
Oct 28, 2026	19.45	23.11	19.35	20.01	20.01	3.89%	1,115,385
Oct 27, 2026	16.69	19.27	16.46	19.26	19.26	19.93%	247,589
Oct 26, 2026	17.08	17.08	15.38	16.06	16.06	-4.46%	58,051
Oct 23, 2026	18.25	18.56	16.55	16.81	16.81	-6.92%	91,241
Oct 22, 2026	17.64	18.49	17.64	18.06	18.06	0.73%	104,807
Oct 21, 2026	19.19	19.19	17.90	17.93	17.93	-4.83%	75,141
Oct 19, 2026	19.11	19.55	18.70	18.84	18.84	-1.15%	30,800
Oct 16, 2026	19.25	19.74	18.97	19.06	19.06	-1.40%	45,885
Oct 15, 2026	19.89	19.89	19.15	19.33	19.33	-1.18%	3,562
Oct 14, 2026	19.00	20.00	18.80	19.56	19.56	3.88%	46,995
Oct 13, 2026	19.70	19.74	18.61	18.83	18.83	-1.82%	94,219
Oct 12, 2026	20.67	20.67	18.65	19.18	19.18	-4.43%	253,908
Oct 9, 2026	20.58	20.58	19.30	20.07	20.07	-0.50%	169,220
Oct 8, 2026	21.35	21.35	19.61	20.17	20.17	-3.81%	119,288
Oct 7, 2026	20.85	21.26	20.54	20.97	20.97	1.40%	51,091
Oct 6, 2026	20.99	21.67	20.25	20.68	20.68	0.93%	250,479
Oct 5, 2026	20.70	21.15	20.40	20.49	20.49	-1.30%	240,278
Oct 1, 2026	21.06	22.00	20.61	20.76	20.76	-2.72%	92,756
Sep 30, 2026	20.63	21.85	20.63	21.34	21.34	-0.09%	72,960
Sep 29, 2026	22.49	22.49	20.40	21.36	21.36	-1.70%	304,436
Sep 28, 2026	22.79	23.47	21.27	21.73	21.73	-1.41%	168,663
Sep 25, 2026	21.33	22.49	20.81	22.04	22.04	1.29%	84,467
Sep 24, 2026	21.90	22.50	21.16	21.76	21.76	1.97%	224,279
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