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
2024-12-31 60.00 62.00 59.00 60.01 0.0M
2024-12-30 62.90 62.90 59.63 60.90 0.0M
2024-12-27 61.00 62.47 59.31 59.55 0.0M
2024-12-26 61.44 63.00 59.15 61.03 0.0M
2024-12-24 61.50 63.25 59.41 59.63 0.0M
2024-12-23 60.22 63.00 58.45 59.53 0.0M
2024-12-20 65.30 65.30 59.35 60.22 0.0M
2024-12-19 62.95 62.95 60.25 60.30 0.0M
2024-12-18 66.85 66.85 61.55 61.70 0.0M
2024-12-17 62.34 64.00 62.10 63.78 0.0M
2024-12-16 62.10 64.00 61.60 62.34 0.0M
2024-12-13 60.66 63.45 60.60 61.91 0.0M
2024-12-12 66.00 66.00 61.00 61.51 0.0M
2024-12-11 62.97 63.69 62.00 63.50 0.0M
2024-12-10 64.00 64.00 62.11 62.96 0.0M
2024-12-09 67.00 67.00 62.55 63.82 0.0M
2024-12-06 63.35 65.98 61.80 62.73 0.0M
2024-12-05 62.95 73.69 62.75 63.55 0.1M
2024-12-04 61.73 61.73 60.00 61.41 0.0M
2024-12-03 61.01 64.38 60.01 61.73 0.0M
2024-12-02 67.00 67.00 60.00 61.21 0.0M
2024-11-29 63.98 63.98 57.61 60.45 0.0M
2024-11-28 59.25 60.00 59.25 59.40 0.0M
2024-11-27 62.99 62.99 58.56 58.94 0.0M
2024-11-26 58.34 59.80 57.75 59.16 0.0M
2024-11-25 58.28 60.01 58.21 58.34 0.0M
2024-11-22 60.90 60.90 57.23 58.30 0.0M
2024-11-21 57.00 58.99 57.00 57.50 0.0M
2024-11-19 56.99 58.00 56.50 57.00 0.0M
2024-11-18 57.99 58.00 54.56 55.26 0.0M
2024-11-14 57.90 57.90 54.50 54.51 0.0M
2024-11-13 56.00 57.50 55.00 55.15 0.0M
2024-11-12 56.91 59.85 56.02 56.60 0.0M
2024-11-11 58.90 58.90 56.06 57.04 0.0M
2024-11-08 56.65 57.00 56.00 56.50 0.0M
2024-11-07 55.90 56.86 54.90 55.53 0.0M
2024-11-06 57.90 57.90 55.25 55.90 0.0M
2024-11-05 58.99 58.99 56.21 57.61 0.0M
2024-11-04 59.21 59.49 56.38 58.33 0.0M
2024-11-01 59.70 59.75 57.41 58.05 0.0M
2024-10-31 59.89 59.90 57.16 57.37 0.0M
2024-10-30 59.50 59.50 56.76 57.74 0.0M
2024-10-29 56.66 57.89 55.50 57.32 0.0M
2024-10-28 59.30 59.30 55.26 57.71 0.0M
2024-10-25 55.23 58.00 54.50 56.78 0.0M
2024-10-24 59.50 59.50 55.50 55.94 0.0M
2024-10-23 57.00 59.50 56.75 57.84 0.0M
2024-10-22 57.99 57.99 56.10 56.69 0.0M
2024-10-21 60.80 60.84 56.05 57.75 0.0M
2024-10-18 59.77 60.70 55.66 58.87 0.0M
2024-10-17 64.00 64.00 58.81 59.77 0.0M
2024-10-16 63.90 63.90 59.56 62.52 0.0M
2024-10-15 61.49 62.00 58.51 61.63 0.0M
2024-10-14 59.61 63.00 58.51 59.53 0.0M
2024-10-11 60.36 61.90 60.01 60.23 0.0M
2024-10-10 60.11 61.00 59.11 60.91 0.0M
2024-10-09 60.80 61.50 59.61 60.12 0.0M
2024-10-08 58.40 63.00 58.00 60.80 0.0M
2024-10-07 63.98 63.98 58.00 59.35 0.0M
2024-10-04 64.90 64.90 61.01 61.84 0.0M
2024-10-03 65.90 65.90 60.66 62.07 0.0M
2024-10-01 62.00 62.00 59.57 60.18 0.0M
2024-09-30 62.00 62.00 59.30 61.08 0.0M
2024-09-27 62.95 62.95 56.11 59.86 0.0M
2024-09-26 64.07 64.07 60.00 61.01 0.0M
2024-09-25 64.00 64.00 59.66 60.09 0.0M
2024-09-24 61.40 61.43 59.05 60.55 0.0M
2024-09-23 59.75 62.00 59.20 61.43 0.0M
2024-09-20 60.40 61.95 58.67 60.07 0.0M
2024-09-19 58.32 63.00 57.82 61.03 0.0M
2024-09-18 60.00 60.09 58.05 58.32 0.0M
2024-09-17 60.95 60.95 58.05 59.00 0.0M
2024-09-16 57.80 60.90 57.30 58.14 0.0M
2024-09-13 59.50 59.50 57.25 58.35 0.0M
2024-09-12 58.77 62.48 58.10 59.11 0.0M
2024-09-11 62.98 64.50 58.65 58.97 0.0M
2024-09-10 64.00 64.80 58.69 62.04 0.0M
2024-09-09 59.51 61.50 58.00 58.35 0.0M
2024-09-06 63.00 63.48 59.56 60.09 0.0M
2024-09-05 64.80 64.80 59.67 60.63 0.0M
2024-09-04 60.70 60.79 57.05 59.17 0.0M
2024-09-03 63.88 63.88 58.11 59.47 0.0M
2024-09-02 68.00 70.60 59.01 60.73 0.0M
2024-08-30 59.50 67.96 56.00 67.24 0.2M
2024-08-29 59.90 60.65 55.10 56.64 0.0M
2024-08-28 59.89 62.50 57.26 58.80 0.0M
2024-08-27 60.10 62.95 58.64 58.88 0.0M
2024-08-26 64.48 64.48 58.55 60.11 0.0M
2024-08-23 61.00 63.00 59.00 59.36 0.0M
2024-08-22 61.89 62.26 57.00 59.28 0.0M
2024-08-21 60.98 63.50 59.25 59.58 0.0M
2024-08-20 61.60 63.50 60.45 61.52 0.0M
2024-08-19 64.50 64.50 61.01 61.55 0.0M
2024-08-16 60.78 62.00 58.34 60.10 0.0M
2024-08-14 59.45 61.40 57.04 58.52 0.0M
2024-08-13 58.00 61.60 53.90 59.19 0.1M
2024-08-12 48.60 57.40 47.40 55.69 0.0M
2024-08-09 51.94 51.95 45.50 48.93 0.0M
2024-08-08 50.98 52.00 49.00 50.95 0.0M
2024-08-07 48.80 50.98 48.80 50.98 0.0M
2024-08-06 52.92 52.92 48.11 48.75 0.0M
2024-08-05 49.04 51.87 49.04 50.31 0.0M
2024-08-02 50.26 51.92 50.26 51.88 0.0M
2024-08-01 51.87 53.04 50.16 50.71 0.0M
2024-07-31 51.99 51.99 50.02 50.96 0.0M
2024-07-30 50.70 51.97 50.16 51.14 0.0M
2024-07-29 52.20 52.20 49.71 50.70 0.0M
2024-07-26 50.12 52.39 50.11 51.20 0.0M
2024-07-25 51.87 51.87 49.11 50.62 0.0M
2024-07-24 50.97 50.97 49.54 50.36 0.0M
2024-07-23 50.99 50.99 49.51 49.54 0.0M
2024-07-22 50.60 50.99 49.51 50.99 0.0M
2024-07-19 54.00 54.00 50.00 50.74 0.0M
2024-07-18 50.51 52.40 50.16 51.81 0.0M
2024-07-16 52.50 52.50 50.41 51.06 0.0M
2024-07-15 51.50 52.00 50.00 51.67 0.0M
2024-07-12 51.98 51.98 50.50 51.50 0.0M
2024-07-11 51.38 52.38 50.28 51.98 0.0M
2024-07-10 50.75 52.50 50.10 50.37 0.0M
2024-07-09 53.78 53.80 50.70 51.05 0.0M
2024-07-08 54.35 54.35 50.12 52.73 0.0M
2024-07-05 54.99 54.99 50.23 50.89 0.0M
2024-07-04 51.95 51.99 50.11 51.66 0.0M
2024-07-03 51.00 52.25 50.50 52.00 0.0M
2024-07-02 52.98 52.98 49.21 51.08 0.0M
2024-07-01 52.00 53.95 50.06 50.14 0.0M
2024-06-28 50.84 51.65 49.00 49.18 0.0M
2024-06-27 51.94 51.94 48.02 48.65 0.0M
2024-06-26 49.99 51.20 49.99 50.86 0.0M
2024-06-25 49.30 50.89 48.30 48.99 0.0M
2024-06-24 49.85 52.89 49.00 49.81 0.0M
2024-06-21 52.20 54.20 48.63 49.35 0.0M
2024-06-20 49.98 51.00 48.06 49.11 0.0M
2024-06-19 50.95 51.00 47.33 49.44 0.0M
2024-06-18 51.70 53.88 48.68 51.44 0.0M
2024-06-14 49.99 51.99 48.30 49.47 0.0M
2024-06-13 48.77 49.99 48.00 49.41 0.0M
2024-06-12 50.87 50.87 48.35 48.97 0.0M
2024-06-11 49.56 52.30 49.47 49.98 0.0M
2024-06-10 51.50 53.48 49.56 50.01 0.0M
2024-06-07 51.25 51.97 47.51 50.46 0.0M
2024-06-06 51.90 51.90 48.12 51.72 0.0M
2024-06-05 48.08 51.00 47.99 48.24 0.0M
2024-06-04 51.92 51.92 48.00 48.06 0.0M
2024-06-03 53.98 54.00 50.11 50.53 0.0M
2024-05-31 53.90 53.90 49.54 51.57 0.0M
2024-05-30 49.95 52.50 49.50 50.41 0.0M
2024-05-29 50.05 52.48 50.05 50.62 0.0M
2024-05-28 54.00 54.00 51.26 51.52 0.0M
2024-05-27 51.06 55.94 51.06 53.66 0.0M
2024-05-24 53.50 53.90 52.00 52.66 0.0M
2024-05-23 55.32 55.32 52.07 53.97 0.0M
2024-05-22 56.80 56.80 52.25 53.63 0.0M
2024-05-21 58.70 58.70 51.25 55.02 0.0M
2024-05-18 56.00 56.00 55.00 56.00 0.0M
2024-05-17 57.65 57.72 55.15 55.52 0.0M
2024-05-16 58.69 58.69 55.00 57.72 0.0M
2024-05-15 56.50 56.50 54.07 54.83 0.0M
2024-05-14 54.50 58.00 54.00 55.12 0.1M
2024-05-13 56.97 56.97 53.03 54.05 0.0M
2024-05-10 58.70 58.70 53.50 54.03 0.0M
2024-05-09 56.25 56.25 53.12 53.15 0.0M
2024-05-08 53.20 56.10 53.20 54.59 0.0M
2024-05-07 54.60 55.00 51.96 53.20 0.0M
2024-05-06 57.48 57.48 51.09 53.86 0.0M
2024-05-03 56.00 56.89 54.43 55.55 0.0M
2024-05-02 55.80 56.00 54.00 54.88 0.0M
2024-04-30 54.00 57.10 52.15 54.77 0.0M
2024-04-29 59.45 63.40 50.68 51.90 0.0M
2024-04-26 53.40 62.59 52.00 56.50 0.0M
2024-04-25 53.50 54.05 51.81 53.09 0.0M
2024-04-24 53.93 53.93 51.00 53.20 0.0M
2024-04-23 51.05 53.95 50.48 53.19 0.0M
2024-04-22 50.12 52.99 50.12 51.05 0.0M
2024-04-19 51.06 52.98 48.95 52.95 0.0M
2024-04-18 51.40 53.00 50.86 51.05 0.0M
2024-04-16 53.40 53.40 50.51 51.40 0.0M
2024-04-15 51.40 53.49 48.55 53.40 0.0M
2024-04-12 53.99 53.99 50.96 52.97 0.0M
2024-04-10 52.75 53.99 50.11 53.86 0.0M
2024-04-09 52.00 53.99 49.10 52.99 0.0M
2024-04-08 54.00 54.00 52.00 52.00 0.0M
2024-04-05 52.52 53.50 51.41 53.00 0.0M
2024-04-04 54.53 54.53 51.99 52.52 0.0M
2024-04-03 53.99 54.00 51.91 53.20 0.0M
2024-04-02 49.50 51.90 49.50 51.85 0.0M
2024-04-01 47.20 52.00 47.20 49.25 0.0M
2024-03-28 48.00 51.50 47.05 47.77 0.0M
2024-03-27 49.26 52.00 47.05 48.16 0.0M
2024-03-26 53.00 53.00 48.05 49.30 0.0M
2024-03-22 49.00 53.56 49.00 50.51 0.0M
2024-03-21 49.90 51.00 49.00 49.51 0.0M
2024-03-20 48.00 51.89 48.00 48.18 0.0M
2024-03-19 48.12 49.00 48.00 48.00 0.0M
2024-03-18 49.21 51.99 49.00 50.10 0.0M
2024-03-15 51.86 51.86 48.35 50.21 0.0M
2024-03-14 50.45 51.89 47.10 51.86 0.0M
2024-03-13 51.37 51.37 46.02 46.81 0.0M
2024-03-12 54.92 54.92 48.00 50.36 0.0M
2024-03-11 51.65 54.99 48.80 50.83 0.0M
2024-03-07 52.56 54.00 51.65 51.97 0.0M
2024-03-06 55.35 55.35 50.30 53.90 0.0M
2024-03-05 55.59 55.59 51.20 51.87 0.0M
2024-03-04 55.90 55.90 52.11 52.66 0.0M
2024-03-02 53.26 55.90 53.26 55.90 0.0M
2024-03-01 54.00 57.00 51.78 53.24 0.0M
2024-02-29 56.50 57.99 50.46 51.78 0.0M
2024-02-28 57.40 57.40 53.00 53.12 0.0M
2024-02-27 57.84 57.84 52.53 53.34 0.0M
2024-02-26 59.50 59.50 54.45 54.99 0.0M
2024-02-23 54.40 58.90 54.39 56.94 0.0M
2024-02-22 52.25 55.50 52.17 55.02 0.0M
2024-02-21 52.50 53.99 50.62 52.78 0.0M
2024-02-20 52.48 53.45 51.30 53.00 0.0M
2024-02-19 51.29 51.30 48.99 50.56 0.0M
2024-02-16 49.00 50.99 48.61 49.42 0.0M
2024-02-15 50.50 50.50 49.00 49.44 0.0M
2024-02-14 49.50 51.90 48.05 49.40 0.0M
2024-02-13 52.95 53.00 47.10 48.71 0.0M
2024-02-12 57.65 57.65 50.00 51.15 0.0M
2024-02-09 56.90 56.97 50.90 51.70 0.0M
2024-02-08 54.75 61.00 50.75 55.22 0.0M
2024-02-07 50.37 53.00 49.10 51.31 0.0M
2024-02-06 52.51 54.90 49.06 49.38 0.0M
2024-02-05 45.99 53.77 45.01 53.58 0.1M
2024-02-02 42.60 46.76 42.00 44.81 0.0M
2024-02-01 49.96 58.24 39.10 42.60 0.1M
2024-01-31 51.00 54.00 48.35 48.54 0.0M
2024-01-30 51.90 52.40 50.00 50.05 0.0M
2024-01-29 51.40 52.70 49.05 49.13 0.0M
2024-01-25 52.89 52.89 47.70 50.82 0.0M
2024-01-24 47.30 49.97 47.30 49.68 0.0M
2024-01-23 45.42 51.74 45.42 47.30 0.0M
2024-01-20 42.70 50.19 40.21 45.42 0.0M
2024-01-19 43.98 43.98 41.31 41.83 0.0M
2024-01-18 43.79 43.79 40.11 42.37 0.0M
2024-01-17 49.78 49.78 38.05 41.93 0.1M
2024-01-16 49.00 49.00 45.90 46.05 0.0M
2024-01-15 48.21 50.44 45.02 48.04 0.0M
2024-01-12 51.39 51.39 45.31 48.19 0.0M
2024-01-11 48.75 48.75 46.65 47.76 0.0M
2024-01-10 48.90 48.90 46.02 48.23 0.0M
2024-01-09 44.77 47.50 43.50 46.85 0.0M
2024-01-08 47.41 47.41 43.00 43.90 0.0M
2024-01-05 47.89 47.90 45.57 46.48 0.0M
2024-01-04 45.00 48.00 43.85 46.00 0.0M
2024-01-03 46.89 46.89 43.00 44.44 0.0M
2024-01-02 45.70 47.64 42.65 44.80 0.0M
2024-01-01 46.64 46.64 43.50 45.08 0.0M