Cil Securities

Cil Securities Ltd Historical Data

NSEBSE

₹52.52

(4.37%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	49.99	53.93	46.55	49.53	47	1,76,517	2,441
06-Oct-2025	49.53	49.53	47.35	48.35	20	37,785	788
07-Oct-2025	48.85	48.85	46.61	47.3	26	30,084	478
08-Oct-2025	47.48	48.49	46.35	47.25	41	3,63,426	7,025
09-Oct-2025	49.8	49.8	47.15	48.43	9	18,091	369
10-Oct-2025	49.67	49.67	47.1	47.1	9	18,176	375
13-Oct-2025	46.16	49.65	46	47.13	15	78,087	1,074
14-Oct-2025	47.13	51.79	46.5	50.63	68	3,79,543	6,429
15-Oct-2025	50.9	50.9	47.44	48.15	16	20,834	403
16-Oct-2025	52.9	52.9	47.11	50.79	40	2,33,268	3,751
17-Oct-2025	50.99	50.99	50.45	50.45	4	303	6
20-Oct-2025	48	53.8	47.8	50.32	60	2,66,255	3,975
21-Oct-2025	51.4	53	51.4	52.52	3	34,871	664

Cil Securities: Related NEWS

No Record Found

Invest wise with Expert advice