Cil Securities Share Price History

CMP as on18-Sep-20 15:04

₹ 10.40
-0.02 -0.19%

Open

₹ 10.50

Turnover (lac)

Prev. Close

₹ 10.42

Day's Vol (shares)

₹ 843

Day's Range

₹ 9.90
₹ 10.50

Cil Securities Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Sep-2020 10.50 10.50 9.90 10.40 14 0.01 727 0.60 -0.10
17-Sep-2020 10.60 10.60 10 10.40 5 0 12 0.60 -0.20
16-Sep-2020 10.80 10.80 10 10.50 9 0.01 535 0.84 -0.30
15-Sep-2020 9.99 10.30 9.55 10.30 13 0.01 540 0.79 0.35
14-Sep-2020 10 10.90 9.92 10 18 0.03 2,447 0.95 0.01
11-Sep-2020 11 11.50 10.40 10.40 16 0.01 1,152 1.07 -0.60
09-Sep-2020 11 11 11 11 2 0.01 500 0.03 -0
08-Sep-2020 11 11 11 11 2 0 50 0.01 -0
07-Sep-2020 10.40 10.80 9.93 10.80 16 0.03 568 0.85 0.39
04-Sep-2020 10 10.40 9.90 10.40 8 0 341 0.50 0.40
03-Sep-2020 10.40 10.40 10.40 10.40 2 0 110 0 0
02-Sep-2020 10.40 10.40 10 10.40 6 0 177 0.39 0
01-Sep-2020 10.30 10.70 9.81 10.40 11 0.01 1,135 0.89 0.15
31-Aug-2020 11.10 11.10 10.30 10.30 7 0.02 1,050 0.80 -0.80
28-Aug-2020 11 11 10 10.50 26 0.02 1,054 1.02 -0.50
27-Aug-2020 9.54 10.50 9.54 10.50 15 0.01 352 0.97 0.96
26-Aug-2020 10 10 10 10 10 0 411 0.01 0
25-Aug-2020 10 10.50 9.51 9.54 7 0 300 0.95 -0.50
24-Aug-2020 9.50 9.97 9.50 9.97 10 0.01 1,290 0.47 0.47
21-Aug-2020 9.66 10.20 9.29 9.50 16 0.01 682 0.90 -0.20
20-Aug-2020 10.70 10.70 9.74 9.76 21 0.02 2,107 0.93 -0.90