Cil Securities

Cil Securities Ltd Historical Data

NSEBSE

₹46.86

(3.88%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	46.82	46.87	43.57	46.33	19	63,710	1,415
04-Jul-2025	48.1	48.1	44.3	45.53	22	68,904	953
07-Jul-2025	45.45	46.34	45	45.48	14	8,889	163
08-Jul-2025	46.85	46.85	45.7	45.8	11	28,600	624
09-Jul-2025	45	47.78	42.31	44.57	33	5,64,024	11,719
10-Jul-2025	47.68	47.68	46.77	46.77	10	17,034	358
11-Jul-2025	46.8	46.8	45	45.9	17	72,895	1,487
14-Jul-2025	47.28	47.28	44.61	44.66	7	55,902	1,185
15-Jul-2025	45.5	46.87	45.5	45.5	5	4,052	89
16-Jul-2025	45.25	48.4	45.25	46.01	25	87,570	1,622
17-Jul-2025	46.01	47.16	45.5	45.51	20	35,841	638
18-Jul-2025	47	48	45.56	46.06	25	2,95,027	6,137
21-Jul-2025	48.2	48.2	46.01	46.01	16	30,206	648
22-Jul-2025	45.02	48.86	45.02	46.53	14	16,322	285
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

Cil Securities: Related NEWS

No Record Found

Invest wise with Expert advice