Cil Securities Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Cil Securities Ltd		MCap (aprox) 19 Crores	Symbol : 530829	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.9%	-1.5%	0.0%		-20.1%	-16.0%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	37.95	1.63	805	4.5%
12-06-26	Fri	36.32	-0.3	591	-0.8%	Data Update : 7 PM
11-06-26	Thu	36.62	0.11	1.34k	0.3%	15-06-26 : 37.95
10-06-26	Wed	36.51	-1.9	180	-4.9%
09-06-26	Tue	38.41	0.33	38	0.9%	Compared to  :  04-06-26 36.52
08-06-26	Mon	38.08	1.18	124	3.2%
05-06-26	Fri	36.9	0.38	256	1.0%	7 Days %
04-06-26	Thu	36.52	-1.48	303	-3.9%	3.9%
03-06-26	Wed	38	0.01	728	0.0%
02-06-26	Tue	37.99	0.28	186	0.7%	Compared to  :  15-05-26 38.51
01-06-26	Mon	37.71	0.72	732	1.9%
29-05-26	Fri	36.99	-1.6	2.91k	-4.1%	1 Month %
27-05-26	Wed	38.59	-0.26	1.03k	-0.7%	-1.5%
26-05-26	Tue	38.85	-1.02	1.06k	-2.6%	.
25-05-26	Mon	39.87	0.61	589	1.6%	Compared to  :  15-04-26 37.95
22-05-26	Fri	39.26	1.64	1.03k	4.4%
21-05-26	Thu	37.62	0.13	167	0.3%	2 Months %
20-05-26	Wed	37.49	-3.28	1.79k	-8.0%	0.0%
19-05-26	Tue	40.77	2.54	310	6.6%
18-05-26	Mon	38.23	-0.28	1.23k	-0.7%	Compared to  :  16-03-26
15-05-26	Fri	38.51	0.01	546	0.0%
14-05-26	Thu	38.5	0.48	542	1.3%	3 Months %
13-05-26	Wed	38.02	-1.03	1.35k	-2.6%
12-05-26	Tue	39.05	-0.5	587	-1.3%
11-05-26	Mon	39.55	-3.3	2.33k	-7.7%	Compared to  :  15-12-25 47.49
08-05-26	Fri	42.85	-0.03	917	-0.1%
07-05-26	Thu	42.88	1.98	1.42k	4.8%	6 Months %
06-05-26	Wed	40.9	1.88	690	4.8%	-20.1%
05-05-26	Tue	39.02	-0.68	409	-1.7%
04-05-26	Mon	39.7	-3.01	1.77k	-7.0%	Compared to  :  16-06-25 45.2
30-04-26	Thu	42.71	0.71	603	1.7%
29-04-26	Wed	42	1.7	310	4.2%	1 year %
28-04-26	Tue	40.3	1.74	3.18k	4.5%	-16.0%
27-04-26	Mon	38.56	-1.31	357	-3.3%
24-04-26	Fri	39.87	-1.08	56	-2.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	40.95	0.95	1.09k	2.4%
22-04-26	Wed	40	1.3	1.84k	3.4%
21-04-26	Tue	38.7	-0.3	1.48k	-0.8%
20-04-26	Mon	39	-0.08	1.6k	-0.2%
17-04-26	Fri	39.08	0.66	4.63k	1.7%
16-04-26	Thu	38.42	0.47	134	1.2%
15-04-26	Wed	37.95	-0.76	1.18k	-2.0%
13-04-26	Mon	38.71	-0.07	631	-0.2%
10-04-26	Fri	38.78	0.84	373	2.2%
09-04-26	Thu	37.94	-0.57	1.41k	-1.5%
08-04-26	Wed	38.51	-0.34	3.99k	-0.9%
07-04-26	Tue	38.85	1.41	65	3.8%
06-04-26	Mon	37.44	0.65	3.33k	1.8%
02-04-26	Thu	36.79	0.05	1.12k	0.1%
01-04-26	Wed	36.74	2.68	660	7.9%
30-03-26	Mon	34.06	0.03	2.21k	0.1%
27-03-26	Fri	34.03	-2.66	1.03k	-7.2%
25-03-26	Wed	36.69	1.76	1.21k	5.0%
24-03-26	Tue	34.93	0.95	7.87k	2.8%
23-03-26	Mon	33.98	-2.02	1.23k	-5.6%
20-03-26	Fri	36	-0.34	576	-0.9%
19-03-26	Thu	36.34	0.7	172	2.0%
18-03-26	Wed	35.64	-5.95	908	3.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	41.59	1.61	235	4.0%
26-02-26	Thu	39.98	0.23	809	0.6%
25-02-26	Wed	39.75	-1.8	1.5k	-4.3%
24-02-26	Tue	41.55	1.68	238	4.2%
23-02-26	Mon	39.87	0.94	86	2.4%
20-02-26	Fri	38.93	-1.82	695	-4.5%
19-02-26	Thu	40.75	0.27	1.93k	0.7%
18-02-26	Wed	40.48	0.2	644	0.5%
17-02-26	Tue	40.28	-1.44	3.1k	-3.5%
16-02-26	Mon	41.72	-0.48	1.19k	-1.1%
13-02-26	Fri	42.2	-0.07	22	-0.2%
12-02-26	Thu	42.27	0.27	94	0.6%
11-02-26	Wed	42	0.53	732	1.3%
10-02-26	Tue	41.47	-0.33	704	-0.8%
09-02-26	Mon	41.8	-0.73	373	-1.7%
06-02-26	Fri	42.53	-0.06	170	-0.1%
05-02-26	Thu	42.59	1.91	2.04k	4.7%
04-02-26	Wed	40.68	-2.69	457	-6.2%
03-02-26	Tue	43.37	2.6	618	6.4%
02-02-26	Mon	40.77	-1.22	700	-2.9%
01-02-26	Sun	41.99	0.74	900	1.8%
30-01-26	Fri	41.25	-0.38	152	-0.9%
29-01-26	Thu	41.63	-0.21	140	-0.5%
28-01-26	Wed	41.84	-0.75	399	-1.8%
27-01-26	Tue	42.59	1.39	151	3.4%
23-01-26	Fri	41.2	-2.41	1.46k	-5.5%
22-01-26	Thu	43.61	0.02	125	0.0%
21-01-26	Wed	43.59	1.9	281	4.6%
20-01-26	Tue	41.69	-1.24	870	-2.9%
19-01-26	Mon	42.93	1.43	770	3.4%
16-01-26	Fri	41.5	-0.51	530	-1.2%
14-01-26	Wed	42.01	0.41	532	1.0%
13-01-26	Tue	41.6	-1.98	1.66k	-4.5%
12-01-26	Mon	43.58	-1.91	239	-4.2%
09-01-26	Fri	45.49	2.64	330	6.2%
08-01-26	Thu	42.85	0.25	1.71k	0.6%
07-01-26	Wed	42.6	-2.25	606	-5.0%
06-01-26	Tue	44.85	1.81	149	4.2%
05-01-26	Mon	43.04	0.03	733	0.1%
02-01-26	Fri	43.01	-2.15	4.46k	-4.8%
01-01-26	Thu	45.16	1.02	378	2.3%
31-12-25	Wed	44.14	-2.21	7.01k	-4.8%
30-12-25	Tue	46.35	-0.3	2.98k	-0.6%
29-12-25	Mon	46.65	-0.33	1.73k	-0.7%
26-12-25	Fri	46.98	0	55	0.0%
24-12-25	Wed	46.98	0	199	0.0%
23-12-25	Tue	46.98	-0.32	205	-0.7%
22-12-25	Mon	47.3	0.3	937	0.6%
19-12-25	Fri	47	0.16	565	0.3%
18-12-25	Thu	46.84	-0.89	48	-1.9%
17-12-25	Wed	47.73	2.67	1.27k	5.9%
16-12-25	Tue	45.06	-2.43	239	-5.1%
15-12-25	Mon	47.49	0.22	699	0.5%
12-12-25	Fri	47.27	-0.73	201	-1.5%
11-12-25	Thu	48	1.48	124	3.2%
10-12-25	Wed	46.52	-2.21	833	-4.5%
09-12-25	Tue	48.73	1.97	109	4.2%
08-12-25	Mon	46.76	0.1	619	0.2%
05-12-25	Fri	46.66	-0.93	96	-2.0%
04-12-25	Thu	47.59	1.46	212	3.2%
03-12-25	Wed	46.13	-1.77	1.97k	-3.7%
02-12-25	Tue	47.9	2.9	121	6.4%
01-12-25	Mon	45	0	1.68k	0.0%
28-11-25	Fri	45	-0.21	5.9k	-0.5%
27-11-25	Thu	45.21	-1.33	1.8k	-2.9%
26-11-25	Wed	46.54	-0.14	1.4k	-0.3%
25-11-25	Tue	46.68	-1.07	1.28k	-2.2%
24-11-25	Mon	47.75	-1.11	1.65k	-2.3%
21-11-25	Fri	48.86	2.63	2.59k	5.7%
20-11-25	Thu	46.23	0.04	6.96k	0.1%
19-11-25	Wed	46.19	-1.37	1.27k	-2.9%
18-11-25	Tue	47.56	-0.42	1.3k	-0.9%
17-11-25	Mon	47.98	0.79	3.49k	1.7%
14-11-25	Fri	47.19	-0.91	1.04k	-1.9%
13-11-25	Thu	48.1	-2.52	3.08k	-5.0%
12-11-25	Wed	50.62	1.96	342	4.0%
11-11-25	Tue	48.66	-1.27	445	-2.5%
10-11-25	Mon	49.93	1.43	517	2.9%
07-11-25	Fri	48.5	-2.51	163	-4.9%
06-11-25	Thu	51.01	-0.48	860	-0.9%
04-11-25	Tue	51.49	0.2	627	0.4%
03-11-25	Mon	51.29	-0.07	1.34k	-0.1%
31-10-25	Fri	51.36	0.61	9.69k	1.2%
30-10-25	Thu	50.75	0.8	4.82k	1.6%
29-10-25	Wed	49.95	-0.55	56	-1.1%
28-10-25	Tue	50.5	1.54	314	3.1%
27-10-25	Mon	48.96	-3.56	1.74k	-6.8%
24-10-25	Fri	52.52	2.2	664	4.4%
23-10-25	Thu	50.32	-0.13	5.41k	-0.3%
21-10-25	Tue	50.45	-0.34	6	-0.7%
20-10-25	Mon	50.79	2.64	4.72k	5.5%
17-10-25	Fri	48.15	-2.48	430	-4.9%
16-10-25	Thu	50.63	3.5	7.62k	7.4%
15-10-25	Wed	47.13	0.03	1.66k	0.1%
14-10-25	Tue	47.1	-1.33	376	-2.7%
13-10-25	Mon	48.43	1.18	375	2.5%
10-10-25	Fri	47.25	-0.05	7.65k	-0.1%
09-10-25	Thu	47.3	-1.05	642	-2.2%
08-10-25	Wed	48.35	-1.18	792	-2.4%
07-10-25	Tue	49.53	-0.46	3.57k	-0.9%
06-10-25	Mon	49.99	0	954	0.0%
03-10-25	Fri	49.99	4.21	2.83k	9.2%
01-10-25	Wed	45.78	-0.11	2.38k	-0.2%
30-09-25	Tue	45.89	-4.07	4.04k	-8.1%
29-09-25	Mon	49.96	1.56	8.75k	3.2%
26-09-25	Fri	48.4	0.72	1.63k	1.5%
25-09-25	Thu	47.68	-0.94	821	-1.9%
24-09-25	Wed	48.62	1.48	6.5k	3.1%
23-09-25	Tue	47.14	1.88	9.21k	4.2%
22-09-25	Mon	45.26	0.25	1.02k	0.6%
19-09-25	Fri	45.01	-1.44	774	-3.1%
18-09-25	Thu	46.45	2.66	1.39k	6.1%
17-09-25	Wed	43.79	-1.14	1.59k	-2.5%
16-09-25	Tue	44.93	-1.48	877	-3.2%
15-09-25	Mon	46.41	0.83	1.24k	1.8%
12-09-25	Fri	45.58	0.78	103	1.7%
11-09-25	Thu	44.8	-0.08	3.35k	-0.2%
10-09-25	Wed	44.88	1.87	1.15k	4.3%
09-09-25	Tue	43.01	-1.15	5.04k	-2.6%
08-09-25	Mon	44.16	-1.39	1.46k	-3.1%
05-09-25	Fri	45.55	1.55	3.5k	3.5%
04-09-25	Thu	44	-0.52	2.8k	-1.2%
03-09-25	Wed	44.52	-0.12	2.25k	-0.3%
02-09-25	Tue	44.64	1.42	1.26k	3.3%
01-09-25	Mon	43.22	0.19	680	0.4%
29-08-25	Fri	43.03	-1.96	2.89k	-4.4%
28-08-25	Thu	44.99	0.48	1.3k	1.1%
26-08-25	Tue	44.51	0.14	665	0.3%
25-08-25	Mon	44.37	0.07	439	0.2%
22-08-25	Fri	44.3	-0.21	4.46k	-0.5%
21-08-25	Thu	44.51	-0.91	176	-2.0%
20-08-25	Wed	45.42	-0.29	686	-0.6%
19-08-25	Tue	45.71	1.17	2.68k	2.6%
18-08-25	Mon	44.54	-1.43	932	-3.1%
14-08-25	Thu	45.97	0.79	1.15k	1.7%
13-08-25	Wed	45.18	1.12	2.63k	2.5%
12-08-25	Tue	44.06	-1.1	4.35k	-2.4%
11-08-25	Mon	45.16	-2.83	1.78k	-5.9%
08-08-25	Fri	47.99	2.57	82	5.7%
07-08-25	Thu	45.42	-1.23	251	-2.6%
06-08-25	Wed	46.65	-0.21	244	-0.4%
05-08-25	Tue	46.86	1.75	1.47k	3.9%
04-08-25	Mon	45.11	-0.16	429	-0.4%
01-08-25	Fri	45.27	-0.13	3.32k	-0.3%
31-07-25	Thu	46.79	-1.52	1.42k	-3.2%
30-07-25	Wed	46.92	-2.46	3.43k	-5.0%
29-07-25	Tue	49.38	-0.05	1.91k	-0.1%
28-07-25	Mon	49.43	0.85	10.13k	1.7%
25-07-25	Fri	48.58	2.05	31.73k	4.4%
24-07-25	Thu	46.53	0.52	338	1.1%
23-07-25	Wed	46.01	-0.05	648	-0.1%
22-07-25	Tue	46.06	0.55	6.29k	1.2%
21-07-25	Mon	45.51	-0.5	779	-1.1%
18-07-25	Fri	46.01	0.51	1.9k	1.1%
17-07-25	Thu	45.5	0.84	89	1.9%
16-07-25	Wed	44.66	-1.24	1.19k	-2.7%
15-07-25	Tue	45.9	-0.87	1.6k	-1.9%
14-07-25	Mon	46.77	2.2	359	4.9%
11-07-25	Fri	44.57	-1.23	12.04k	-2.7%
10-07-25	Thu	45.8	0.32	624	0.7%
09-07-25	Wed	45.48	-0.05	194	-0.1%
08-07-25	Tue	45.53	-0.8	1.5k	-1.7%
07-07-25	Mon	46.33	0.88	1.42k	1.9%
04-07-25	Fri	45.45	0.44	2.66k	1.0%
03-07-25	Thu	45.01	-0.42	1.32k	-0.9%
02-07-25	Wed	45.43	-1.57	541	-3.3%
01-07-25	Tue	47	1.57	1.36k	3.5%
30-06-25	Mon	45.43	-0.94	4.51k	-2.0%
27-06-25	Fri	46.37	1.42	400	3.2%
26-06-25	Thu	44.95	1.69	908	3.9%
25-06-25	Wed	43.26	-1.64	644	-3.7%
24-06-25	Tue	44.9	0.79	43	1.8%
23-06-25	Mon	44.11	-1.72	128	-3.8%
20-06-25	Fri	45.83	0.84	1.18k	1.9%
19-06-25	Thu	44.99	0.43	760	1.0%
18-06-25	Wed	44.56	-0.32	352	-0.7%
17-06-25	Tue	44.88	-0.32	3.04k	-0.7%
16-06-25	Mon	45.2	1.08	986	2.4%
13-06-25	Fri	44.12	-0.21	4.79k	-0.5%
12-06-25	Thu	44.33	-1.71	3.35k	-3.7%
11-06-25	Wed	46.04	-0.47	747	-1.0%