Price Data Selection & Download
CIL Securities Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3782 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹73.69
December 05, 2024
BSE Exchange
Share Price All Time Low
₹6.75
April 07, 2014
BSE Exchange
Highest Volume Trading Day
311,400
August 14, 2013 • ₹9.60
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
CILSEC daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹36.33 | ₹37.89 | ₹35.41 | ₹35.95 | 328 |
| 2026-07-02 | ₹37.00 | ₹37.00 | ₹35.25 | ₹36.33 | 1,530 |
| 2026-07-01 | ₹36.00 | ₹36.74 | ₹35.02 | ₹36.00 | 283 |
| 2026-06-30 | ₹35.05 | ₹36.48 | ₹34.80 | ₹35.41 | 1,514 |
| 2026-06-29 | ₹35.80 | ₹37.34 | ₹35.00 | ₹36.96 | 416 |
| 2026-06-25 | ₹36.50 | ₹37.20 | ₹36.50 | ₹36.50 | 2,111 |
| 2026-06-24 | ₹37.25 | ₹37.74 | ₹36.31 | ₹37.26 | 186 |
| 2026-06-23 | ₹37.45 | ₹37.84 | ₹36.03 | ₹36.31 | 408 |
| 2026-06-22 | ₹38.25 | ₹38.48 | ₹37.84 | ₹37.84 | 620 |
| 2026-06-19 | ₹36.25 | ₹38.00 | ₹36.25 | ₹37.50 | 1,245 |
| 2026-06-18 | ₹38.48 | ₹38.48 | ₹36.00 | ₹36.24 | 1,291 |
| 2026-06-17 | ₹36.85 | ₹38.40 | ₹36.85 | ₹37.49 | 73 |
| 2026-06-16 | ₹38.00 | ₹38.00 | ₹37.00 | ₹37.73 | 222 |
| 2026-06-15 | ₹36.68 | ₹37.95 | ₹36.68 | ₹37.95 | 805 |
| 2026-06-12 | ₹37.00 | ₹37.00 | ₹36.15 | ₹36.32 | 591 |
| 2026-06-11 | ₹37.98 | ₹37.98 | ₹36.01 | ₹36.62 | 1,341 |
| 2026-06-10 | ₹38.41 | ₹38.41 | ₹36.16 | ₹36.51 | 180 |
| 2026-06-09 | ₹38.08 | ₹38.74 | ₹36.00 | ₹38.41 | 38 |
| 2026-06-08 | ₹36.90 | ₹38.28 | ₹36.90 | ₹38.08 | 124 |
| 2026-06-05 | ₹36.60 | ₹36.90 | ₹36.50 | ₹36.90 | 256 |
| 2026-06-04 | ₹37.00 | ₹37.00 | ₹36.00 | ₹36.52 | 303 |
| 2026-06-03 | ₹38.72 | ₹38.72 | ₹36.50 | ₹38.00 | 728 |
| 2026-06-02 | ₹38.48 | ₹38.48 | ₹36.06 | ₹37.99 | 186 |
| 2026-06-01 | ₹37.72 | ₹38.50 | ₹36.28 | ₹37.71 | 732 |
| 2026-05-29 | ₹39.19 | ₹39.19 | ₹36.30 | ₹36.99 | 2,911 |
| 2026-05-27 | ₹38.89 | ₹39.59 | ₹37.25 | ₹38.59 | 1,027 |
| 2026-05-26 | ₹39.90 | ₹39.90 | ₹37.55 | ₹38.85 | 1,057 |
| 2026-05-25 | ₹39.26 | ₹39.90 | ₹37.70 | ₹39.87 | 589 |
| 2026-05-22 | ₹39.39 | ₹39.39 | ₹37.60 | ₹39.26 | 1,030 |
| 2026-05-21 | ₹37.61 | ₹39.80 | ₹37.61 | ₹37.62 | 167 |
| 2026-05-20 | ₹40.77 | ₹40.77 | ₹37.37 | ₹37.49 | 1,792 |
| 2026-05-19 | ₹37.86 | ₹41.00 | ₹37.86 | ₹40.77 | 310 |
| 2026-05-18 | ₹37.50 | ₹38.25 | ₹36.50 | ₹38.23 | 1,225 |
| 2026-05-15 | ₹38.50 | ₹41.00 | ₹37.35 | ₹38.51 | 546 |
| 2026-05-14 | ₹42.61 | ₹42.61 | ₹38.15 | ₹38.50 | 542 |
| 2026-05-13 | ₹39.00 | ₹39.25 | ₹36.60 | ₹38.02 | 1,349 |
| 2026-05-12 | ₹39.00 | ₹41.00 | ₹38.22 | ₹39.05 | 587 |
| 2026-05-11 | ₹40.40 | ₹41.00 | ₹39.10 | ₹39.55 | 2,329 |
| 2026-05-08 | ₹42.99 | ₹42.99 | ₹41.05 | ₹42.85 | 917 |
| 2026-05-07 | ₹44.95 | ₹44.95 | ₹39.20 | ₹42.88 | 1,419 |
| 2026-05-06 | ₹45.48 | ₹45.48 | ₹40.00 | ₹40.90 | 690 |
| 2026-05-05 | ₹39.50 | ₹40.60 | ₹38.83 | ₹39.02 | 409 |
| 2026-05-04 | ₹38.70 | ₹42.00 | ₹38.60 | ₹39.70 | 1,766 |
| 2026-04-30 | ₹39.55 | ₹42.90 | ₹39.30 | ₹42.71 | 603 |
| 2026-04-29 | ₹40.00 | ₹43.89 | ₹39.80 | ₹42.00 | 310 |
| 2026-04-28 | ₹40.89 | ₹40.89 | ₹39.20 | ₹40.30 | 3,177 |
| 2026-04-27 | ₹37.30 | ₹39.00 | ₹37.15 | ₹38.56 | 357 |
| 2026-04-24 | ₹40.50 | ₹42.75 | ₹39.00 | ₹39.87 | 56 |
| 2026-04-23 | ₹40.20 | ₹40.95 | ₹40.00 | ₹40.95 | 1,093 |
| 2026-04-22 | ₹38.73 | ₹40.00 | ₹38.73 | ₹40.00 | 1,836 |
| 2026-04-21 | ₹45.50 | ₹45.50 | ₹38.60 | ₹38.70 | 1,481 |
| 2026-04-20 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 1,603 |
| 2026-04-17 | ₹39.38 | ₹43.80 | ₹38.95 | ₹39.08 | 4,634 |
| 2026-04-16 | ₹39.78 | ₹39.78 | ₹36.50 | ₹38.42 | 134 |
| 2026-04-15 | ₹37.26 | ₹38.02 | ₹37.13 | ₹37.95 | 1,177 |
| 2026-04-13 | ₹38.77 | ₹38.77 | ₹37.28 | ₹38.71 | 631 |
| 2026-04-10 | ₹39.97 | ₹39.97 | ₹37.60 | ₹38.78 | 373 |
| 2026-04-09 | ₹36.21 | ₹40.35 | ₹36.21 | ₹37.94 | 1,413 |
| 2026-04-08 | ₹39.50 | ₹39.75 | ₹37.03 | ₹38.51 | 3,985 |
| 2026-04-07 | ₹37.12 | ₹39.87 | ₹37.12 | ₹38.85 | 65 |
| 2026-04-06 | ₹37.16 | ₹39.00 | ₹35.00 | ₹37.44 | 3,330 |
| 2026-04-02 | ₹37.00 | ₹37.00 | ₹35.00 | ₹36.79 | 1,119 |
| 2026-04-01 | ₹34.50 | ₹37.10 | ₹33.00 | ₹36.74 | 660 |
| 2026-03-30 | ₹35.65 | ₹35.65 | ₹32.84 | ₹34.06 | 2,210 |
| 2026-03-27 | ₹36.00 | ₹36.67 | ₹34.00 | ₹34.03 | 1,028 |
| 2026-03-25 | ₹37.00 | ₹37.00 | ₹36.69 | ₹36.69 | 1,207 |
| 2026-03-24 | ₹34.02 | ₹36.93 | ₹32.69 | ₹34.93 | 7,874 |
| 2026-03-23 | ₹37.00 | ₹37.00 | ₹33.25 | ₹33.98 | 1,231 |
| 2026-03-20 | ₹35.61 | ₹37.00 | ₹35.61 | ₹36.00 | 576 |
| 2026-03-19 | ₹35.64 | ₹36.35 | ₹35.64 | ₹36.34 | 172 |
| 2026-03-18 | ₹35.17 | ₹36.45 | ₹34.05 | ₹35.64 | 908 |
| 2026-03-17 | ₹36.44 | ₹36.44 | ₹34.20 | ₹34.48 | 1,157 |
| 2026-03-16 | ₹36.65 | ₹36.65 | ₹35.01 | ₹36.44 | 51 |
| 2026-03-13 | ₹35.15 | ₹36.85 | ₹33.25 | ₹36.66 | 1,498 |
| 2026-03-12 | ₹35.05 | ₹35.15 | ₹35.05 | ₹35.15 | 1,101 |
| 2026-03-11 | ₹32.50 | ₹36.93 | ₹32.50 | ₹35.57 | 1,225 |
| 2026-03-10 | ₹35.36 | ₹36.50 | ₹34.00 | ₹34.09 | 980 |
| 2026-03-09 | ₹35.99 | ₹35.99 | ₹34.65 | ₹34.66 | 841 |
| 2026-03-06 | ₹38.99 | ₹38.99 | ₹36.75 | ₹36.75 | 40 |
| 2026-03-05 | ₹36.90 | ₹36.90 | ₹36.90 | ₹36.90 | 23 |
| 2026-03-04 | ₹37.98 | ₹37.98 | ₹35.25 | ₹35.83 | 1,058 |
| 2026-03-02 | ₹38.00 | ₹38.00 | ₹36.00 | ₹38.00 | 3,190 |
| 2026-02-27 | ₹39.35 | ₹39.46 | ₹39.35 | ₹39.40 | 62 |
| 2026-02-26 | ₹39.27 | ₹39.35 | ₹39.27 | ₹39.30 | 128 |
| 2026-02-25 | ₹39.98 | ₹41.83 | ₹39.50 | ₹41.59 | 235 |
| 2026-02-24 | ₹38.11 | ₹40.19 | ₹38.11 | ₹39.98 | 809 |
| 2026-02-23 | ₹39.05 | ₹40.25 | ₹38.99 | ₹39.75 | 1,504 |
| 2026-02-20 | ₹42.65 | ₹42.65 | ₹39.87 | ₹41.55 | 238 |
| 2026-02-19 | ₹44.89 | ₹44.89 | ₹39.26 | ₹39.87 | 86 |
| 2026-02-18 | ₹40.75 | ₹40.75 | ₹38.69 | ₹38.93 | 695 |
| 2026-02-17 | ₹40.00 | ₹40.78 | ₹38.12 | ₹40.75 | 1,926 |
| 2026-02-16 | ₹38.11 | ₹41.62 | ₹38.11 | ₹40.48 | 644 |
| 2026-02-13 | ₹40.25 | ₹40.99 | ₹39.53 | ₹40.28 | 3,104 |
| 2026-02-12 | ₹40.99 | ₹41.75 | ₹40.99 | ₹41.72 | 1,191 |
| 2026-02-11 | ₹42.26 | ₹42.26 | ₹42.20 | ₹42.20 | 22 |
| 2026-02-10 | ₹42.42 | ₹42.42 | ₹39.52 | ₹42.27 | 94 |
| 2026-02-09 | ₹42.65 | ₹42.65 | ₹40.90 | ₹42.00 | 732 |
| 2026-02-06 | ₹41.99 | ₹41.99 | ₹40.05 | ₹41.47 | 704 |
| 2026-02-05 | ₹42.30 | ₹42.30 | ₹40.00 | ₹41.80 | 373 |
| 2026-02-04 | ₹42.59 | ₹42.60 | ₹42.53 | ₹42.53 | 170 |
| 2026-02-03 | ₹42.62 | ₹42.62 | ₹40.03 | ₹42.59 | 2,040 |
| 2026-02-02 | ₹44.87 | ₹44.87 | ₹40.65 | ₹40.68 | 457 |
| 2026-02-01 | ₹40.77 | ₹43.72 | ₹39.11 | ₹43.37 | 618 |
| 2026-01-30 | ₹40.78 | ₹40.78 | ₹40.77 | ₹40.77 | 700 |
| 2026-01-29 | ₹43.00 | ₹43.00 | ₹41.25 | ₹41.99 | 900 |
| 2026-01-28 | ₹42.90 | ₹43.86 | ₹39.12 | ₹41.25 | 152 |
| 2026-01-27 | ₹42.58 | ₹42.58 | ₹40.65 | ₹41.63 | 140 |
| 2026-01-23 | ₹43.39 | ₹43.39 | ₹41.10 | ₹41.84 | 399 |
| 2026-01-22 | ₹41.61 | ₹42.59 | ₹40.56 | ₹42.59 | 151 |
| 2026-01-21 | ₹44.50 | ₹44.50 | ₹40.50 | ₹41.20 | 1,463 |
| 2026-01-20 | ₹44.79 | ₹44.79 | ₹43.61 | ₹43.61 | 125 |
| 2026-01-19 | ₹43.99 | ₹43.99 | ₹43.34 | ₹43.59 | 281 |
| 2026-01-16 | ₹45.79 | ₹45.79 | ₹41.05 | ₹41.69 | 870 |
| 2026-01-14 | ₹43.64 | ₹43.64 | ₹40.40 | ₹42.93 | 770 |
| 2026-01-13 | ₹44.88 | ₹44.88 | ₹41.50 | ₹41.50 | 530 |
| 2026-01-12 | ₹45.50 | ₹45.50 | ₹41.70 | ₹42.01 | 532 |
| 2026-01-09 | ₹46.25 | ₹46.25 | ₹40.30 | ₹41.60 | 1,663 |
| 2026-01-08 | ₹46.39 | ₹46.39 | ₹43.06 | ₹43.58 | 239 |
| 2026-01-07 | ₹43.06 | ₹45.76 | ₹43.06 | ₹45.49 | 330 |
| 2026-01-06 | ₹42.88 | ₹44.00 | ₹42.81 | ₹42.85 | 1,705 |
| 2026-01-05 | ₹46.43 | ₹46.43 | ₹42.25 | ₹42.60 | 606 |
| 2026-01-02 | ₹45.85 | ₹45.85 | ₹44.00 | ₹44.85 | 149 |
| 2026-01-01 | ₹44.00 | ₹44.00 | ₹43.00 | ₹43.04 | 733 |
CIL Securities Share Price Performance Analysis (Jan 2008 - Jul 2026)
CILSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.47%
₹43.04 → ₹35.95
Year to Date
Price Volatility
6.72%
Low Volatility
Year to Date
Average Daily Volume
966
Year to Date Average
BSE Exchange
CIL Securities Share Price History – Frequently Asked Questions
Common questions about CILSEC historical data and records. For live price, key ratios and fundamentals, see CIL Securities share price screener.
What is the all-time high share price of CIL Securities (CILSEC)?
The all-time high share price of CIL Securities was ₹73.69 recorded on December 05, 2024 on the BSE exchange.
What is the all-time low share price of CIL Securities (CILSEC)?
The all-time low share price of CIL Securities was ₹6.75 recorded on April 07, 2014 on the BSE exchange.
How can I download CILSEC historical share price data?
You can download CIL Securities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CILSEC shares?
The highest trading volume day for CIL Securities was 311,400 shares traded on August 14, 2013 on the BSE exchange, with share price at ₹9.6.