Cil Securities

Cil Securities Ltd Historical Data

NSEBSE

₹44.51

(0.32%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	48.95	55.83	46.76	48.58	344	16,50,599	11,970
24-Jul-2025	52.99	52.99	46.87	49.43	133	4,96,075	5,458
25-Jul-2025	53.9	53.9	48.51	49.38	37	96,532	994
28-Jul-2025	49.38	50	46.2	46.92	58	1,64,233	2,840
29-Jul-2025	46.92	46.92	45	46.79	43	1,53,669	2,032
30-Jul-2025	48.49	48.49	45.05	45.27	32	65,252	878
31-Jul-2025	46.85	46.85	44.21	45.11	10	19,333	251
01-Aug-2025	46	48.5	45.25	46.86	28	68,719	1,257
04-Aug-2025	53.33	53.33	45.26	46.65	17	11,886	222
05-Aug-2025	48.85	48.85	45.32	45.42	12	11,553	195
06-Aug-2025	48.89	48.89	47.99	47.99	10	3,963	54
07-Aug-2025	47.85	47.85	43.02	45.16	35	79,937	1,098
08-Aug-2025	48.58	53.86	43.06	44.06	55	1,92,389	3,131
11-Aug-2025	45	48.75	44.13	45.18	34	1,20,521	2,043
12-Aug-2025	48.7	48.74	45.97	45.97	9	56,061	1,129
13-Aug-2025	48.4	48.4	44.1	44.54	23	42,033	748
14-Aug-2025	47.3	47.3	44	45.71	50	1,19,409	2,179
18-Aug-2025	48.8	48.8	44.3	45.42	31	30,832	632
19-Aug-2025	44.51	48.77	44	44.51	15	7,866	169
20-Aug-2025	44	47.95	43	44.3	51	2,00,150	2,842
21-Aug-2025	46.54	46.54	44	44.37	26	19,810	280
22-Aug-2025	43.48	46.86	43.48	44.51	16	29,482	650

Cil Securities: Related NEWS

No Record Found

Invest wise with Expert advice