CIL Securities Limited (BOM:530829)
India
· Delayed Price · Currency is INR 34.66
-2.09 (-5.69%)
At close: Mar 9, 2026
CIL Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.99 | 35.99 | 34.65 | 34.66 | 34.66 | -5.69% | 841 |
| Mar 6, 2026 | 38.99 | 38.99 | 36.75 | 36.75 | 36.75 | -0.41% | 40 |
| Mar 5, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.99% | 23 |
| Mar 4, 2026 | 37.98 | 37.98 | 35.25 | 35.83 | 35.83 | -5.71% | 1,058 |
| Mar 2, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | -3.55% | 3,190 |
| Feb 27, 2026 | 39.35 | 39.46 | 39.35 | 39.40 | 39.40 | 0.25% | 62 |
| Feb 26, 2026 | 39.27 | 39.35 | 39.27 | 39.30 | 39.30 | -5.51% | 128 |
| Feb 25, 2026 | 39.98 | 41.83 | 39.50 | 41.59 | 41.59 | 4.03% | 235 |
| Feb 24, 2026 | 38.11 | 40.19 | 38.11 | 39.98 | 39.98 | 0.58% | 809 |
| Feb 23, 2026 | 39.05 | 40.25 | 38.99 | 39.75 | 39.75 | -4.33% | 1,504 |
| Feb 20, 2026 | 42.65 | 42.65 | 39.87 | 41.55 | 41.55 | 4.21% | 238 |
| Feb 19, 2026 | 44.89 | 44.89 | 39.26 | 39.87 | 39.87 | 2.41% | 86 |
| Feb 18, 2026 | 40.75 | 40.75 | 38.69 | 38.93 | 38.93 | -4.47% | 595 |
| Feb 17, 2026 | 40.00 | 40.78 | 38.12 | 40.75 | 40.75 | 0.67% | 1,926 |
| Feb 16, 2026 | 38.11 | 41.62 | 38.11 | 40.48 | 40.48 | 0.50% | 644 |
| Feb 13, 2026 | 40.25 | 40.99 | 39.53 | 40.28 | 40.28 | -3.45% | 3,104 |
| Feb 12, 2026 | 40.99 | 41.75 | 40.99 | 41.72 | 41.72 | -1.14% | 1,191 |
| Feb 11, 2026 | 42.26 | 42.26 | 42.20 | 42.20 | 42.20 | -0.17% | 22 |
| Feb 10, 2026 | 42.42 | 42.42 | 39.52 | 42.27 | 42.27 | 0.64% | 94 |
| Feb 9, 2026 | 42.65 | 42.65 | 40.90 | 42.00 | 42.00 | 1.28% | 732 |
| Feb 6, 2026 | 41.99 | 41.99 | 40.05 | 41.47 | 41.47 | -0.79% | 704 |
| Feb 5, 2026 | 42.30 | 42.30 | 40.00 | 41.80 | 41.80 | -1.72% | 373 |
| Feb 4, 2026 | 42.59 | 42.60 | 42.53 | 42.53 | 42.53 | -0.14% | 170 |
| Feb 3, 2026 | 42.62 | 42.62 | 40.03 | 42.59 | 42.59 | 4.70% | 2,040 |
| Feb 2, 2026 | 44.87 | 44.87 | 40.65 | 40.68 | 40.68 | -6.20% | 457 |
| Feb 1, 2026 | 40.77 | 43.72 | 39.11 | 43.37 | 43.37 | 6.38% | 618 |
| Jan 30, 2026 | 40.78 | 40.78 | 40.77 | 40.77 | 40.77 | -2.91% | 700 |
| Jan 29, 2026 | 43.00 | 43.00 | 41.25 | 41.99 | 41.99 | 1.79% | 900 |
| Jan 28, 2026 | 42.90 | 43.86 | 39.12 | 41.25 | 41.25 | -0.91% | 152 |
| Jan 27, 2026 | 42.58 | 42.58 | 40.65 | 41.63 | 41.63 | -0.50% | 140 |
| Jan 23, 2026 | 43.39 | 43.39 | 41.10 | 41.84 | 41.84 | -1.76% | 399 |
| Jan 22, 2026 | 41.61 | 42.59 | 40.56 | 42.59 | 42.59 | 3.37% | 151 |
| Jan 21, 2026 | 44.50 | 44.50 | 40.50 | 41.20 | 41.20 | -5.53% | 1,463 |
| Jan 20, 2026 | 44.79 | 44.79 | 43.61 | 43.61 | 43.61 | 0.05% | 125 |
| Jan 19, 2026 | 43.99 | 43.99 | 43.34 | 43.59 | 43.59 | 4.56% | 281 |
| Jan 16, 2026 | 45.79 | 45.79 | 41.05 | 41.69 | 41.69 | -2.89% | 870 |
| Jan 14, 2026 | 43.64 | 43.64 | 40.40 | 42.93 | 42.93 | 3.45% | 770 |
| Jan 13, 2026 | 44.88 | 44.88 | 41.50 | 41.50 | 41.50 | -1.21% | 530 |
| Jan 12, 2026 | 45.50 | 45.50 | 41.70 | 42.01 | 42.01 | 0.99% | 532 |
| Jan 9, 2026 | 46.25 | 46.25 | 40.30 | 41.60 | 41.60 | -4.54% | 1,663 |
| Jan 8, 2026 | 46.39 | 46.39 | 43.06 | 43.58 | 43.58 | -4.20% | 239 |
| Jan 7, 2026 | 43.06 | 45.76 | 43.06 | 45.49 | 45.49 | 6.16% | 330 |
| Jan 6, 2026 | 42.88 | 44.00 | 42.81 | 42.85 | 42.85 | 0.59% | 1,705 |
| Jan 5, 2026 | 46.43 | 46.43 | 42.25 | 42.60 | 42.60 | -5.02% | 606 |
| Jan 2, 2026 | 45.85 | 45.85 | 44.00 | 44.85 | 44.85 | 4.21% | 149 |
| Jan 1, 2026 | 44.00 | 44.00 | 43.00 | 43.04 | 43.04 | 0.07% | 733 |
| Dec 31, 2025 | 46.24 | 46.24 | 41.40 | 43.01 | 43.01 | -4.76% | 4,460 |
| Dec 30, 2025 | 45.80 | 45.80 | 43.46 | 45.16 | 45.16 | 2.31% | 378 |
| Dec 29, 2025 | 42.50 | 46.15 | 42.50 | 44.14 | 44.14 | -4.77% | 7,010 |
| Dec 26, 2025 | 46.65 | 46.65 | 44.65 | 46.35 | 46.35 | -0.64% | 2,981 |
| Dec 24, 2025 | 46.04 | 47.01 | 45.50 | 46.65 | 46.65 | -0.70% | 1,728 |
| Dec 23, 2025 | 46.00 | 46.98 | 46.00 | 46.98 | 46.98 | - | 55 |
| Dec 22, 2025 | 46.00 | 46.98 | 46.00 | 46.98 | 46.98 | - | 199 |
| Dec 19, 2025 | 47.50 | 47.50 | 45.51 | 46.98 | 46.98 | -0.68% | 205 |
| Dec 18, 2025 | 46.50 | 48.40 | 45.51 | 47.30 | 47.30 | 0.64% | 937 |
| Dec 17, 2025 | 46.60 | 47.27 | 45.51 | 47.00 | 47.00 | 0.34% | 565 |
| Dec 16, 2025 | 48.68 | 48.68 | 45.50 | 46.84 | 46.84 | -1.86% | 48 |
| Dec 15, 2025 | 46.00 | 48.00 | 45.00 | 47.73 | 47.73 | 5.93% | 1,269 |
| Dec 12, 2025 | 46.50 | 48.90 | 45.00 | 45.06 | 45.06 | -5.12% | 239 |
| Dec 11, 2025 | 46.25 | 48.70 | 45.25 | 47.49 | 47.49 | 0.47% | 699 |
| Dec 10, 2025 | 48.94 | 48.94 | 45.50 | 47.27 | 47.27 | -1.52% | 201 |
| Dec 9, 2025 | 48.48 | 48.48 | 45.00 | 48.00 | 48.00 | 3.18% | 124 |
| Dec 8, 2025 | 48.73 | 48.73 | 45.13 | 46.52 | 46.52 | -4.54% | 833 |
| Dec 5, 2025 | 51.00 | 51.00 | 46.99 | 48.73 | 48.73 | 4.21% | 109 |
| Dec 4, 2025 | 47.46 | 47.46 | 45.06 | 46.76 | 46.76 | 0.21% | 619 |
| Dec 3, 2025 | 47.11 | 50.00 | 46.00 | 46.66 | 46.66 | -1.95% | 96 |
| Dec 2, 2025 | 46.13 | 47.99 | 46.00 | 47.59 | 47.59 | 3.16% | 212 |
| Dec 1, 2025 | 47.00 | 48.10 | 46.00 | 46.13 | 46.13 | -3.70% | 1,967 |
| Nov 28, 2025 | 46.93 | 48.00 | 45.60 | 47.90 | 47.90 | 6.44% | 121 |
| Nov 27, 2025 | 46.00 | 46.50 | 45.00 | 45.00 | 45.00 | - | 1,680 |
| Nov 26, 2025 | 44.62 | 47.40 | 44.62 | 45.00 | 45.00 | -0.46% | 5,901 |
| Nov 25, 2025 | 47.49 | 47.49 | 44.20 | 45.21 | 45.21 | -2.86% | 1,801 |
| Nov 24, 2025 | 46.57 | 46.58 | 45.50 | 46.54 | 46.54 | -0.30% | 1,398 |
| Nov 21, 2025 | 48.79 | 49.70 | 46.51 | 46.68 | 46.68 | -2.24% | 1,280 |
| Nov 20, 2025 | 54.77 | 54.77 | 45.20 | 47.75 | 47.75 | -2.27% | 1,653 |
| Nov 19, 2025 | 46.24 | 50.00 | 46.23 | 48.86 | 48.86 | 5.69% | 2,591 |
| Nov 18, 2025 | 46.10 | 49.48 | 46.08 | 46.23 | 46.23 | 0.09% | 6,962 |
| Nov 17, 2025 | 47.65 | 47.98 | 46.07 | 46.19 | 46.19 | -2.88% | 1,270 |
| Nov 14, 2025 | 45.46 | 49.00 | 45.46 | 47.56 | 47.56 | -0.88% | 1,303 |
| Nov 13, 2025 | 50.95 | 50.97 | 45.51 | 47.98 | 47.98 | 1.67% | 3,488 |
| Nov 12, 2025 | 45.85 | 51.00 | 45.85 | 47.19 | 47.19 | -1.89% | 1,044 |
| Nov 11, 2025 | 51.90 | 51.90 | 47.00 | 48.10 | 48.10 | -4.98% | 3,075 |
| Nov 10, 2025 | 48.66 | 51.98 | 48.00 | 50.62 | 50.62 | 4.03% | 342 |
| Nov 7, 2025 | 50.94 | 50.94 | 48.66 | 48.66 | 48.66 | -2.54% | 445 |
| Nov 6, 2025 | 49.47 | 51.90 | 48.26 | 49.93 | 49.93 | 2.95% | 517 |
| Nov 4, 2025 | 53.00 | 53.00 | 48.47 | 48.50 | 48.50 | -4.92% | 163 |
| Nov 3, 2025 | 54.50 | 54.50 | 49.49 | 51.01 | 51.01 | -0.93% | 860 |
| Oct 31, 2025 | 51.99 | 51.99 | 49.05 | 51.49 | 51.49 | 0.39% | 627 |
| Oct 30, 2025 | 51.23 | 52.98 | 49.21 | 51.29 | 51.29 | -0.14% | 1,340 |
| Oct 29, 2025 | 50.75 | 51.98 | 49.06 | 51.36 | 51.36 | 1.20% | 9,687 |
| Oct 28, 2025 | 49.95 | 53.90 | 46.91 | 50.75 | 50.75 | 1.60% | 4,821 |
| Oct 27, 2025 | 50.20 | 50.20 | 47.32 | 49.95 | 49.95 | -1.09% | 56 |
| Oct 24, 2025 | 52.40 | 52.40 | 47.52 | 50.50 | 50.50 | 3.15% | 314 |
| Oct 23, 2025 | 53.57 | 53.57 | 48.00 | 48.96 | 48.96 | -6.78% | 1,742 |
| Oct 21, 2025 | 51.40 | 53.00 | 51.40 | 52.52 | 52.52 | 4.37% | 664 |
| Oct 20, 2025 | 48.00 | 53.80 | 47.80 | 50.32 | 50.32 | -0.26% | 5,413 |
| Oct 17, 2025 | 50.99 | 50.99 | 50.45 | 50.45 | 50.45 | -0.67% | 6 |
| Oct 16, 2025 | 52.90 | 52.90 | 47.11 | 50.79 | 50.79 | 5.48% | 4,723 |
| Oct 15, 2025 | 50.90 | 50.90 | 47.44 | 48.15 | 48.15 | -4.90% | 430 |
| Oct 14, 2025 | 47.13 | 51.79 | 46.50 | 50.63 | 50.63 | 7.43% | 7,619 |