CIL Securities Ltd (CILS)

CILS
🏛️ Inde →
45.89
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 49.72 49.72 45.00 45.89 0.0M
2025-09-25 49.98 50.00 44.71 49.96 0.0M
2025-09-24 47.98 49.75 46.03 48.40 0.0M
2025-09-23 46.00 48.65 44.85 47.68 0.0M
2025-09-22 48.85 49.00 47.00 48.62 0.0M
2025-09-19 45.50 52.00 45.50 47.14 0.0M
2025-09-18 43.41 47.64 43.41 45.26 0.0M
2025-09-17 46.45 47.47 45.00 45.01 0.0M
2025-09-16 44.00 49.93 44.00 46.45 0.0M
2025-09-15 44.93 46.00 43.36 43.79 0.0M
2025-09-12 47.21 47.21 44.26 44.93 0.0M
2025-09-11 44.01 47.50 44.01 46.41 0.0M
2025-09-10 47.98 47.98 44.50 45.58 0.0M
2025-09-09 45.50 47.00 43.50 44.80 0.0M
2025-09-08 47.72 47.72 43.10 44.88 0.0M
2025-09-05 43.28 48.00 41.19 43.01 0.0M
2025-09-04 44.64 46.44 44.08 44.16 0.0M
2025-09-03 48.47 48.47 44.00 45.55 0.0M
2025-09-02 44.52 46.00 43.05 44.00 0.0M
2025-09-01 45.83 47.49 44.00 44.52 0.0M
2025-08-29 43.22 48.29 43.22 44.64 0.0M
2025-08-28 47.75 47.75 43.22 43.22 0.0M
2025-08-26 45.89 45.90 43.00 43.03 0.0M
2025-08-25 44.51 45.43 44.00 44.99 0.0M
2025-08-22 43.48 46.86 43.48 44.51 0.0M
2025-08-21 46.54 46.54 44.00 44.37 0.0M
2025-08-20 44.00 47.95 43.00 44.30 0.0M
2025-08-19 44.51 48.77 44.00 44.51 0.0M
2025-08-18 48.80 48.80 44.30 45.42 0.0M
2025-08-14 47.30 47.30 44.00 45.71 0.0M
2025-08-13 48.40 48.40 44.10 44.54 0.0M
2025-08-12 48.70 48.74 45.97 45.97 0.0M
2025-08-11 45.00 48.75 44.13 45.18 0.0M
2025-08-08 48.58 53.86 43.06 44.06 0.0M
2025-08-07 47.85 47.85 43.02 45.16 0.0M
2025-08-06 48.89 48.89 47.99 47.99 0.0M
2025-08-05 48.85 48.85 45.32 45.42 0.0M
2025-08-04 53.33 53.33 45.26 46.65 0.0M
2025-08-01 46.00 48.50 45.25 46.86 0.0M
2025-07-31 46.85 46.85 44.21 45.11 0.0M
2025-07-30 48.49 48.49 45.05 45.27 0.0M
2025-07-29 46.92 46.92 45.00 46.79 0.0M
2025-07-28 49.38 50.00 46.20 46.92 0.0M
2025-07-25 53.90 53.90 48.51 49.38 0.0M
2025-07-24 52.99 52.99 46.87 49.43 0.0M
2025-07-23 48.95 55.83 46.76 48.58 0.0M
2025-07-22 45.02 48.86 45.02 46.53 0.0M
2025-07-21 48.20 48.20 46.01 46.01 0.0M
2025-07-18 47.00 48.00 45.56 46.06 0.0M
2025-07-17 46.01 47.16 45.50 45.51 0.0M
2025-07-16 45.25 48.40 45.25 46.01 0.0M
2025-07-15 45.50 46.87 45.50 45.50 0.0M
2025-07-14 47.28 47.28 44.61 44.66 0.0M
2025-07-11 46.80 46.80 45.00 45.90 0.0M
2025-07-10 47.68 47.68 46.77 46.77 0.0M
2025-07-09 45.00 47.78 42.31 44.57 0.0M
2025-07-08 46.85 46.85 45.70 45.80 0.0M
2025-07-07 45.45 46.34 45.00 45.48 0.0M
2025-07-04 48.10 48.10 44.30 45.53 0.0M
2025-07-03 46.82 46.87 43.57 46.33 0.0M
2025-07-02 45.05 45.94 44.83 45.45 0.0M
2025-07-01 44.06 46.35 44.05 45.01 0.0M
2025-06-30 46.77 46.77 44.92 45.43 0.0M
2025-06-27 46.80 47.95 45.33 47.00 0.0M
2025-06-26 46.36 46.38 45.33 45.43 0.0M
2025-06-25 44.80 46.39 44.80 46.37 0.0M
2025-06-24 46.80 46.80 43.12 44.95 0.0M
2025-06-23 44.00 45.60 43.00 43.26 0.0M
2025-06-20 45.44 45.44 44.11 44.90 0.0M
2025-06-19 46.73 46.73 44.11 44.11 0.0M
2025-06-18 44.98 45.88 44.00 45.83 0.0M
2025-06-17 46.95 46.95 43.99 44.99 0.0M
2025-06-16 46.00 46.00 44.56 44.56 0.0M
2025-06-13 41.25 45.87 41.25 44.88 0.0M
2025-06-12 44.60 45.49 44.12 45.20 0.0M
2025-06-11 44.37 45.01 43.00 44.12 0.0M
2025-06-10 47.43 47.43 44.00 44.33 0.0M
2025-06-09 46.25 46.89 45.05 46.04 0.0M
2025-06-06 46.90 47.81 44.11 46.51 0.0M
2025-06-05 46.00 47.50 45.51 45.98 0.0M
2025-06-04 46.58 46.65 46.58 46.58 0.0M
2025-06-03 46.00 47.26 45.00 45.10 0.0M
2025-06-02 45.74 47.89 45.74 47.00 0.0M
2025-05-30 48.48 48.48 46.00 46.21 0.0M
2025-05-29 47.61 48.97 46.00 46.40 0.0M
2025-05-28 49.24 49.24 46.58 46.68 0.0M
2025-05-27 47.73 49.98 46.00 48.99 0.0M
2025-05-26 47.00 49.99 45.00 47.80 0.0M
2025-05-23 46.18 47.02 43.61 45.20 0.0M
2025-05-22 48.68 48.68 44.03 46.18 0.0M
2025-05-21 49.80 49.80 46.10 46.11 0.0M
2025-05-20 48.85 48.85 46.12 47.49 0.0M
2025-05-19 49.23 49.23 45.20 47.86 0.0M
2025-05-16 48.00 48.80 44.45 47.00 0.0M
2025-05-15 45.65 48.49 45.64 47.82 0.0M
2025-05-14 47.00 48.90 44.17 45.64 0.0M
2025-05-13 43.25 47.90 42.30 46.35 0.0M
2025-05-12 44.04 44.05 41.56 42.26 0.0M
2025-05-09 42.48 42.98 40.55 41.27 0.0M
2025-05-08 43.32 43.32 42.50 42.59 0.0M
2025-05-07 42.41 42.60 40.40 41.49 0.0M
2025-05-06 44.23 44.23 42.28 42.41 0.0M
2025-05-05 42.00 45.38 42.00 44.23 0.0M
2025-05-02 42.15 44.87 42.15 43.30 0.0M
2025-04-30 46.02 48.40 41.58 42.75 0.0M
2025-04-29 48.29 50.50 46.00 46.02 0.0M
2025-04-28 48.40 48.50 46.31 48.29 0.0M
2025-04-25 45.00 48.57 44.00 45.80 0.0M
2025-04-24 49.18 49.18 46.06 47.74 0.0M
2025-04-23 48.09 48.97 46.14 46.22 0.0M
2025-04-22 48.45 48.70 45.92 46.68 0.0M
2025-04-21 45.66 48.90 44.60 48.15 0.0M
2025-04-17 46.65 46.65 44.51 45.88 0.0M
2025-04-16 47.27 47.49 44.79 46.89 0.0M
2025-04-15 43.46 47.99 43.46 47.50 0.0M
2025-04-11 47.90 48.99 43.35 44.40 0.0M
2025-04-09 46.69 48.48 44.20 47.90 0.0M
2025-04-08 46.99 46.99 44.53 45.80 0.0M
2025-04-07 48.70 48.70 42.25 47.00 0.0M
2025-04-04 47.69 48.60 46.30 47.60 0.0M
2025-04-03 46.99 48.00 45.70 46.30 0.0M
2025-04-02 45.96 46.99 44.65 45.54 0.0M
2025-04-01 45.00 46.00 43.09 44.62 0.0M
2025-03-28 47.89 47.89 43.06 44.17 0.0M
2025-03-27 46.50 47.35 43.35 44.06 0.0M
2025-03-26 48.96 49.00 43.90 44.16 0.0M
2025-03-25 48.00 48.00 47.76 48.00 0.0M
2025-03-24 45.97 50.05 45.97 48.91 0.0M
2025-03-21 43.97 47.00 43.89 45.97 0.0M
2025-03-20 42.16 46.25 41.75 42.89 0.0M
2025-03-19 42.13 42.47 40.66 41.75 0.0M
2025-03-18 42.70 42.70 40.00 40.66 0.0M
2025-03-17 42.50 42.50 39.99 41.04 0.0M
2025-03-13 42.95 42.95 40.06 41.89 0.0M
2025-03-12 41.20 42.97 39.66 42.32 0.0M
2025-03-11 40.00 42.69 39.65 41.48 0.0M
2025-03-10 43.00 43.00 41.05 41.38 0.0M
2025-03-07 42.99 42.99 41.00 42.36 0.0M
2025-03-06 43.79 43.79 39.32 41.83 0.0M
2025-03-05 43.89 43.89 39.49 40.00 0.0M
2025-03-04 40.60 45.00 39.10 41.00 0.0M
2025-03-03 40.31 43.00 40.31 41.09 0.0M
2025-02-28 45.81 46.51 43.00 43.02 0.0M
2025-02-27 46.09 47.79 44.00 44.47 0.0M
2025-02-25 44.44 46.37 44.00 46.09 0.0M
2025-02-24 47.32 47.32 44.05 44.44 0.0M
2025-02-21 44.01 47.89 44.01 44.65 0.0M
2025-02-20 47.15 47.15 43.17 44.97 0.0M
2025-02-19 46.35 46.36 44.40 44.40 0.0M
2025-02-18 48.24 48.24 45.42 45.77 0.0M
2025-02-17 46.31 49.80 43.12 45.21 0.0M
2025-02-14 46.14 47.70 45.20 47.26 0.0M
2025-02-13 48.38 48.38 45.10 46.13 0.0M
2025-02-12 50.30 50.30 42.70 44.30 0.0M
2025-02-11 48.50 49.75 47.00 47.50 0.0M
2025-02-10 51.02 51.02 48.05 48.90 0.0M
2025-02-07 53.00 53.00 50.50 51.00 0.0M
2025-02-06 52.75 52.75 50.58 51.39 0.0M
2025-02-05 50.60 52.65 50.06 52.65 0.0M
2025-02-04 51.90 53.46 50.00 50.58 0.0M
2025-02-03 52.80 53.50 49.40 51.99 0.0M
2025-02-01 54.00 54.00 53.88 53.88 0.0M
2025-01-31 53.70 54.89 52.00 52.41 0.0M
2025-01-30 53.75 53.75 52.30 53.70 0.0M
2025-01-29 53.99 53.99 49.50 52.30 0.0M
2025-01-28 51.69 51.69 50.79 50.79 0.0M
2025-01-27 51.30 52.00 47.00 48.66 0.0M
2025-01-24 53.00 55.90 51.30 51.30 0.0M
2025-01-23 56.24 56.24 53.11 53.90 0.0M
2025-01-22 56.00 56.00 54.60 54.60 0.0M
2025-01-21 53.85 54.49 52.72 54.32 0.0M
2025-01-20 56.50 58.15 52.02 53.75 0.0M
2025-01-17 58.99 59.00 56.00 56.31 0.0M
2025-01-16 58.99 59.65 56.00 58.99 0.0M
2025-01-15 57.99 58.62 53.86 56.86 0.0M
2025-01-14 52.00 55.65 52.00 55.62 0.0M
2025-01-13 58.19 61.00 50.32 51.74 0.0M
2025-01-10 63.80 63.80 56.66 57.05 0.0M
2025-01-09 59.68 61.50 59.00 59.91 0.0M
2025-01-08 62.49 62.49 59.51 60.60 0.0M
2025-01-07 61.00 61.98 59.08 60.39 0.0M
2025-01-06 64.90 64.90 59.10 59.37 0.0M
2025-01-03 61.36 63.35 60.24 60.52 0.0M
2025-01-02 64.89 64.89 61.46 62.56 0.0M
2025-01-01 66.00 66.00 59.40 61.45 0.0M