Cil Securities

Cil Securities Ltd Historical Data

NSEBSE

₹49.99

(0.00%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	44.52	46	43.05	44	29	1,23,408	2,718
03-Sep-2025	48.47	48.47	44	45.55	32	1,56,615	2,256
04-Sep-2025	44.64	46.44	44.08	44.16	32	65,932	1,221
05-Sep-2025	43.28	48	41.19	43.01	85	2,14,256	3,267
08-Sep-2025	47.72	47.72	43.1	44.88	20	51,302	921
09-Sep-2025	45.5	47	43.5	44.8	47	1,49,280	2,686
10-Sep-2025	47.98	47.98	44.5	45.58	23	4,808	85
11-Sep-2025	44.01	47.5	44.01	46.41	53	56,873	1,035
12-Sep-2025	47.21	47.21	44.26	44.93	36	40,119	515
15-Sep-2025	44.93	46	43.36	43.79	28	70,068	761
16-Sep-2025	44	49.93	44	46.45	28	64,817	1,249
17-Sep-2025	46.45	47.47	45	45.01	25	35,011	695
18-Sep-2025	43.41	47.64	43.41	45.26	27	45,862	514
19-Sep-2025	45.5	52	45.5	47.14	58	4,30,719	8,524
22-Sep-2025	48.85	49	47	48.62	32	3,15,854	6,495
23-Sep-2025	46	48.65	44.85	47.68	34	38,000	489
24-Sep-2025	47.98	49.75	46.03	48.4	32	77,616	899
25-Sep-2025	49.98	50	44.71	49.96	49	4,35,633	8,389
26-Sep-2025	49.72	49.72	45	45.89	32	1,93,215	3,702
29-Sep-2025	49.46	49.46	45.2	45.78	17	1,10,996	2,215
30-Sep-2025	53.66	53.66	46.51	49.99	38	1,39,339	2,081
01-Oct-2025	52.97	52.97	48.53	49.99	20	47,661	912

Cil Securities: Related NEWS

No Record Found

Invest wise with Expert advice