CIL Securities Limited (BOM:530829)
India
· Delayed Price · Currency is INR 40.30
+1.74 (4.51%)
At close: Apr 28, 2026
CIL Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.00 | 43.89 | 39.80 | 42.00 | 42.00 | 4.22% | 310 |
| Apr 28, 2026 | 40.89 | 40.89 | 39.20 | 40.30 | 40.30 | 4.51% | 3,177 |
| Apr 27, 2026 | 37.30 | 39.00 | 37.15 | 38.56 | 38.56 | -3.29% | 356 |
| Apr 24, 2026 | 40.50 | 42.75 | 39.00 | 39.87 | 39.87 | -2.64% | 56 |
| Apr 23, 2026 | 40.20 | 40.95 | 40.00 | 40.95 | 40.95 | 2.38% | 1,093 |
| Apr 22, 2026 | 38.73 | 40.00 | 38.73 | 40.00 | 40.00 | 3.36% | 1,836 |
| Apr 21, 2026 | 45.50 | 45.50 | 38.60 | 38.70 | 38.70 | -0.77% | 1,481 |
| Apr 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.20% | 1,603 |
| Apr 17, 2026 | 39.38 | 43.80 | 38.95 | 39.08 | 39.08 | 1.72% | 4,634 |
| Apr 16, 2026 | 39.78 | 39.78 | 36.50 | 38.42 | 38.42 | 1.24% | 134 |
| Apr 15, 2026 | 37.26 | 38.02 | 37.13 | 37.95 | 37.95 | -1.96% | 1,177 |
| Apr 13, 2026 | 38.77 | 38.77 | 37.28 | 38.71 | 38.71 | -0.18% | 631 |
| Apr 10, 2026 | 39.97 | 39.97 | 37.60 | 38.78 | 38.78 | 2.21% | 373 |
| Apr 9, 2026 | 36.21 | 40.35 | 36.21 | 37.94 | 37.94 | -1.48% | 1,413 |
| Apr 8, 2026 | 39.50 | 39.75 | 37.03 | 38.51 | 38.51 | -0.88% | 3,985 |
| Apr 7, 2026 | 37.12 | 39.87 | 37.12 | 38.85 | 38.85 | 3.77% | 65 |
| Apr 6, 2026 | 37.16 | 39.00 | 35.00 | 37.44 | 37.44 | 1.77% | 3,330 |
| Apr 2, 2026 | 37.00 | 37.00 | 35.00 | 36.79 | 36.79 | 0.14% | 1,119 |
| Apr 1, 2026 | 34.50 | 37.10 | 33.00 | 36.74 | 36.74 | 7.87% | 660 |
| Mar 30, 2026 | 35.65 | 35.65 | 32.84 | 34.06 | 34.06 | 0.09% | 2,210 |
| Mar 27, 2026 | 36.00 | 36.67 | 34.00 | 34.03 | 34.03 | -7.25% | 1,028 |
| Mar 25, 2026 | 37.00 | 37.00 | 36.69 | 36.69 | 36.69 | 5.04% | 1,207 |
| Mar 24, 2026 | 34.02 | 36.93 | 32.69 | 34.93 | 34.93 | 2.80% | 7,874 |
| Mar 23, 2026 | 37.00 | 37.00 | 33.25 | 33.98 | 33.98 | -5.61% | 1,231 |
| Mar 20, 2026 | 35.61 | 37.00 | 35.61 | 36.00 | 36.00 | -0.94% | 576 |
| Mar 19, 2026 | 35.64 | 36.35 | 35.64 | 36.34 | 36.34 | 1.96% | 172 |
| Mar 18, 2026 | 35.17 | 36.45 | 34.05 | 35.64 | 35.64 | 3.36% | 908 |
| Mar 17, 2026 | 36.44 | 36.44 | 34.20 | 34.48 | 34.48 | -5.38% | 1,157 |
| Mar 16, 2026 | 36.65 | 36.65 | 35.01 | 36.44 | 36.44 | -0.60% | 51 |
| Mar 13, 2026 | 35.15 | 36.85 | 33.25 | 36.66 | 36.66 | 4.30% | 1,498 |
| Mar 12, 2026 | 35.05 | 35.15 | 35.05 | 35.15 | 35.15 | -1.18% | 1,101 |
| Mar 11, 2026 | 32.50 | 36.93 | 32.50 | 35.57 | 35.57 | 4.34% | 1,225 |
| Mar 10, 2026 | 35.36 | 36.50 | 34.00 | 34.09 | 34.09 | -1.64% | 980 |
| 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 |