CIL Securities (CILS)

CILS
🏛️ India →
45.89
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 30.75 30.75 27.20 28.75 0.0M
2022-12-29 32.70 32.70 27.85 29.35 0.0M
2022-12-28 29.50 32.00 27.40 29.45 0.0M
2022-12-27 27.75 31.80 26.05 28.35 0.0M
2022-12-26 27.00 27.15 25.30 27.05 0.0M
2022-12-23 27.50 27.50 24.10 24.95 0.0M
2022-12-22 28.20 29.40 26.00 26.35 0.0M
2022-12-21 29.50 30.65 27.15 27.60 0.0M
2022-12-20 29.50 29.50 27.10 28.65 0.0M
2022-12-19 28.00 29.80 27.65 28.85 0.0M
2022-12-16 29.50 30.75 27.00 28.50 0.0M
2022-12-15 28.00 31.00 27.50 27.85 0.0M
2022-12-14 29.65 29.65 28.05 29.45 0.0M
2022-12-13 30.00 30.00 28.60 28.90 0.0M
2022-12-12 29.00 30.30 28.15 28.65 0.0M
2022-12-09 28.60 31.00 28.30 29.65 0.0M
2022-12-08 30.80 31.95 28.50 29.10 0.0M
2022-12-07 32.90 32.90 29.60 30.65 0.0M
2022-12-06 30.60 32.00 30.00 31.00 0.0M
2022-12-05 30.95 31.50 28.20 30.80 0.0M
2022-12-02 31.90 31.95 29.30 29.85 0.0M
2022-12-01 33.50 33.50 27.00 30.60 0.0M
2022-11-30 31.70 34.00 30.80 31.20 0.0M
2022-11-29 28.90 34.25 27.65 30.45 0.0M
2022-11-28 27.55 29.90 27.55 28.90 0.0M
2022-11-25 28.80 28.80 27.00 28.35 0.0M
2022-11-24 29.65 31.50 27.50 28.70 0.0M
2022-11-23 29.60 29.65 27.50 27.65 0.0M
2022-11-22 29.00 29.00 27.25 28.60 0.0M
2022-11-21 29.60 29.60 27.15 29.00 0.0M
2022-11-18 29.00 29.20 27.50 28.30 0.0M
2022-11-17 26.60 29.00 26.50 28.35 0.0M
2022-11-16 30.90 30.90 27.05 27.55 0.0M
2022-11-15 28.65 28.65 27.15 28.45 0.0M
2022-11-14 28.00 31.00 26.50 28.65 0.0M
2022-11-11 27.85 29.00 27.20 27.50 0.0M
2022-11-10 27.40 29.30 27.40 27.85 0.0M
2022-11-09 28.15 31.25 28.10 29.10 0.0M
2022-11-07 28.50 30.75 28.30 28.30 0.0M
2022-11-04 28.85 31.35 27.65 28.60 0.0M
2022-11-03 28.60 28.95 27.35 28.65 0.0M
2022-11-02 31.00 31.00 28.00 28.70 0.0M
2022-11-01 29.00 29.00 26.30 26.75 0.0M
2022-10-31 28.50 29.40 27.00 27.75 0.0M
2022-10-28 30.55 30.55 27.80 28.30 0.0M
2022-10-27 29.35 32.75 29.10 29.45 0.0M
2022-10-25 30.70 33.00 29.15 29.35 0.0M
2022-10-24 30.30 31.00 28.00 29.35 0.0M
2022-10-21 27.70 29.50 26.95 27.50 0.0M
2022-10-20 24.10 29.50 24.10 26.95 0.0M
2022-10-19 25.30 25.65 24.50 24.60 0.0M
2022-10-18 24.60 25.60 24.60 25.50 0.0M
2022-10-17 25.80 25.80 24.05 25.75 0.0M
2022-10-14 25.00 25.25 23.05 25.25 0.0M
2022-10-13 26.80 26.80 24.15 24.85 0.0M
2022-10-12 25.60 25.60 24.10 24.35 0.0M
2022-10-11 25.45 25.60 24.15 24.95 0.0M
2022-10-10 25.60 25.60 23.10 24.20 0.0M
2022-10-07 25.55 25.55 24.15 25.05 0.0M
2022-10-06 24.45 25.70 24.10 24.30 0.0M
2022-10-04 25.50 25.75 24.60 24.80 0.0M
2022-10-03 26.85 26.85 24.70 25.50 0.0M
2022-09-30 24.50 25.55 24.50 25.55 0.0M
2022-09-29 25.20 25.50 24.70 25.45 0.0M
2022-09-28 25.80 25.80 24.00 25.00 0.0M
2022-09-27 24.75 26.15 24.20 24.60 0.0M
2022-09-26 24.40 24.60 23.65 24.20 0.0M
2022-09-23 25.35 25.35 23.50 23.65 0.0M
2022-09-22 24.20 25.50 24.20 24.30 0.0M
2022-09-21 26.90 26.90 24.55 24.80 0.0M
2022-09-20 24.65 25.25 24.20 24.85 0.0M
2022-09-19 24.65 25.35 24.05 24.80 0.0M
2022-09-16 24.90 25.80 23.90 25.20 0.0M
2022-09-15 25.25 25.95 24.85 24.90 0.0M
2022-09-14 25.75 26.65 24.75 25.50 0.0M
2022-09-13 24.90 25.85 24.90 25.75 0.0M
2022-09-12 25.15 25.15 24.30 24.70 0.0M
2022-09-09 24.30 24.50 24.10 24.30 0.0M
2022-09-08 24.00 24.50 24.00 24.30 0.0M
2022-09-07 24.00 24.65 23.90 24.25 0.0M
2022-09-06 24.80 24.85 23.80 24.45 0.0M
2022-09-05 24.95 24.95 23.60 24.60 0.0M
2022-09-02 24.00 24.80 23.85 24.45 0.0M
2022-09-01 23.60 25.40 23.60 24.65 0.0M
2022-08-30 25.00 25.45 24.15 24.85 0.0M
2022-08-29 24.10 26.00 23.85 24.25 0.0M
2022-08-26 25.50 25.50 22.05 24.10 0.0M
2022-08-25 23.80 29.15 23.75 25.55 0.0M
2022-08-24 24.00 25.00 22.95 24.30 0.0M
2022-08-23 23.95 25.00 23.95 24.75 0.0M
2022-08-22 22.90 25.00 22.30 23.90 0.0M
2022-08-19 25.70 25.70 23.10 23.80 0.0M
2022-08-18 24.60 24.70 24.00 24.00 0.0M
2022-08-17 23.45 25.20 23.45 24.60 0.0M
2022-08-16 25.10 26.05 23.55 23.95 0.0M
2022-08-12 25.00 25.90 24.20 24.70 0.0M
2022-08-11 23.30 25.60 23.10 23.70 0.0M
2022-08-10 25.95 25.95 23.15 24.65 0.0M
2022-08-08 25.90 25.90 24.25 25.00 0.0M
2022-08-05 24.05 25.90 24.00 24.40 0.0M
2022-08-04 24.55 26.60 24.50 24.50 0.0M
2022-08-03 28.00 28.00 24.10 25.20 0.0M
2022-08-02 25.20 25.95 24.55 24.65 0.0M
2022-08-01 26.45 26.45 24.75 25.00 0.0M
2022-07-29 25.60 27.00 24.35 24.65 0.0M
2022-07-28 27.35 27.35 24.25 24.30 0.0M
2022-07-27 25.75 25.75 24.50 25.65 0.0M
2022-07-26 26.65 26.65 23.55 25.50 0.0M
2022-07-25 25.25 25.25 24.60 24.60 0.0M
2022-07-22 25.80 25.80 24.05 25.40 0.0M
2022-07-21 22.15 25.95 22.15 24.00 0.0M
2022-07-20 23.65 25.75 23.65 25.70 0.0M
2022-07-19 25.75 26.00 24.80 25.95 0.0M
2022-07-18 25.95 25.95 24.50 25.75 0.0M
2022-07-15 25.25 26.00 23.65 25.95 0.0M
2022-07-14 25.00 25.55 24.00 25.15 0.0M
2022-07-13 26.00 26.00 24.65 25.30 0.0M
2022-07-12 25.30 25.40 24.60 24.70 0.0M
2022-07-11 24.40 25.70 23.35 25.55 0.0M
2022-07-08 26.10 26.10 24.45 25.35 0.0M
2022-07-07 26.05 26.05 25.00 25.10 0.0M
2022-07-06 25.75 26.85 23.50 25.35 0.0M
2022-07-05 26.80 26.80 25.00 25.35 0.0M
2022-07-04 24.55 25.75 23.65 24.90 0.0M
2022-07-01 26.50 26.50 24.10 25.50 0.0M
2022-06-30 26.20 26.20 24.60 25.55 0.0M
2022-06-29 26.80 26.80 24.00 25.50 0.0M
2022-06-28 24.00 25.70 23.50 24.40 0.0M
2022-06-27 25.00 25.00 24.10 24.60 0.0M
2022-06-24 28.35 28.35 24.25 24.45 0.0M
2022-06-23 25.60 26.30 24.30 25.45 0.0M
2022-06-22 24.75 25.10 23.60 25.10 0.0M
2022-06-21 26.60 26.60 23.75 24.70 0.0M
2022-06-20 27.25 27.25 22.75 23.80 0.0M
2022-06-17 26.80 26.80 22.85 23.75 0.0M
2022-06-16 24.85 27.55 23.80 24.00 0.0M
2022-06-15 26.50 26.50 24.80 25.80 0.0M
2022-06-14 27.70 27.70 23.85 25.70 0.0M
2022-06-13 25.00 27.95 24.15 24.80 0.0M
2022-06-10 26.65 26.85 25.00 25.30 0.0M
2022-06-09 27.00 27.10 25.95 26.55 0.0M
2022-06-08 29.75 29.75 26.55 27.50 0.0M
2022-06-07 26.30 27.45 25.25 27.25 0.0M
2022-06-06 26.00 27.65 25.25 26.45 0.0M
2022-06-03 27.85 28.80 25.00 26.70 0.0M
2022-06-02 27.30 28.25 27.00 27.85 0.0M
2022-06-01 29.00 29.00 27.00 27.85 0.0M
2022-05-31 29.25 29.25 26.80 28.45 0.0M
2022-05-30 29.70 29.70 26.80 27.10 0.0M
2022-05-27 31.80 31.80 25.65 26.80 0.0M
2022-05-26 29.65 29.65 25.95 27.05 0.0M
2022-05-25 33.70 33.70 27.25 27.40 0.0M
2022-05-24 31.00 31.00 27.95 28.20 0.0M
2022-05-23 28.20 30.50 28.20 30.25 0.0M
2022-05-20 29.85 31.95 29.85 30.65 0.0M
2022-05-19 31.15 32.40 28.70 29.45 0.0M
2022-05-18 32.65 33.00 30.40 30.85 0.0M
2022-05-17 29.40 32.65 29.40 32.45 0.0M
2022-05-16 30.45 31.20 29.60 29.95 0.0M
2022-05-13 28.00 31.95 28.00 29.55 0.0M
2022-05-12 30.20 33.00 28.45 28.55 0.0M
2022-05-11 33.75 33.75 28.75 30.20 0.0M
2022-05-10 35.10 35.95 30.70 32.45 0.0M
2022-05-09 32.35 35.45 32.35 34.75 0.0M
2022-05-06 34.50 35.75 31.05 34.30 0.0M
2022-05-05 31.40 35.40 27.60 34.80 0.0M
2022-05-04 33.30 33.30 30.05 30.25 0.0M
2022-05-02 35.50 35.50 28.40 31.05 0.0M
2022-04-29 33.95 35.95 33.00 34.50 0.0M
2022-04-28 29.45 34.30 28.45 33.00 0.0M
2022-04-27 32.95 35.40 28.75 29.45 0.0M
2022-04-26 27.95 32.25 26.05 31.85 0.1M
2022-04-25 26.95 27.95 25.10 26.90 0.0M
2022-04-22 26.60 26.90 25.55 26.40 0.0M
2022-04-21 25.55 27.00 24.30 24.95 0.0M
2022-04-20 24.65 26.30 24.10 24.65 0.0M
2022-04-19 26.95 26.95 24.55 25.65 0.0M
2022-04-18 28.30 28.30 24.05 24.90 0.0M
2022-04-13 26.80 29.50 25.50 25.75 0.0M
2022-04-12 25.75 26.45 24.70 25.45 0.0M
2022-04-11 27.40 27.40 25.25 25.55 0.0M
2022-04-08 27.75 27.75 24.85 26.85 0.0M
2022-04-07 26.00 27.75 25.50 25.75 0.0M
2022-04-06 25.05 27.45 25.05 25.65 0.0M
2022-04-05 25.00 27.00 23.55 26.70 0.0M
2022-04-04 25.00 26.00 24.75 25.00 0.0M
2022-04-01 24.55 24.75 22.20 24.00 0.0M
2022-03-31 24.35 24.55 23.55 23.55 0.0M
2022-03-30 23.00 24.15 23.00 23.45 0.0M
2022-03-29 25.40 25.40 22.50 23.05 0.0M
2022-03-28 25.30 25.75 22.75 23.00 0.0M
2022-03-25 25.90 25.90 24.05 24.80 0.0M
2022-03-24 25.35 25.70 24.30 24.55 0.0M
2022-03-23 24.90 26.95 24.00 24.25 0.0M
2022-03-22 26.00 27.00 25.30 25.90 0.0M
2022-03-21 25.55 26.70 25.55 26.05 0.0M
2022-03-17 29.00 29.00 25.70 26.55 0.0M
2022-03-16 28.30 28.45 26.50 27.25 0.0M
2022-03-15 28.80 29.20 26.55 27.05 0.0M
2022-03-14 29.90 31.75 28.50 29.80 0.0M
2022-03-11 30.85 30.85 27.85 29.80 0.0M
2022-03-10 29.70 31.70 27.50 28.80 0.0M
2022-03-09 25.40 28.60 25.00 27.50 0.0M
2022-03-08 23.50 25.40 23.00 23.85 0.0M
2022-03-07 26.00 26.00 24.00 24.60 0.0M
2022-03-04 25.25 26.00 23.60 25.75 0.0M
2022-03-03 27.95 27.95 25.10 27.50 0.0M
2022-03-02 25.90 27.55 23.90 25.40 0.0M
2022-02-28 24.15 26.75 24.15 25.90 0.0M
2022-02-25 23.60 24.15 22.00 24.05 0.0M
2022-02-24 22.00 23.35 20.15 20.95 0.0M
2022-02-23 22.95 24.95 22.95 23.80 0.0M
2022-02-22 25.45 25.45 21.05 22.90 0.0M
2022-02-21 27.00 27.00 24.10 24.10 0.0M
2022-02-18 27.95 27.95 25.65 25.70 0.0M
2022-02-17 27.30 28.50 27.10 27.35 0.0M
2022-02-16 30.55 30.55 27.25 28.70 0.0M
2022-02-15 27.60 30.35 26.00 28.15 0.0M
2022-02-14 27.70 29.00 26.90 27.60 0.0M
2022-02-11 30.00 30.75 28.00 29.80 0.0M
2022-02-10 31.15 31.95 30.00 30.05 0.0M
2022-02-09 32.85 32.85 31.00 31.00 0.0M
2022-02-08 32.60 32.60 30.00 31.05 0.0M
2022-02-07 33.75 33.75 31.00 31.95 0.0M
2022-02-04 31.20 32.30 31.00 31.00 0.0M
2022-02-03 32.90 32.90 29.85 31.10 0.0M
2022-02-02 35.90 35.90 30.30 31.45 0.0M
2022-02-01 35.00 36.00 31.05 32.30 0.0M
2022-01-31 32.70 34.80 31.00 33.70 0.0M
2022-01-28 31.90 31.90 28.10 29.50 0.0M
2022-01-27 27.90 28.85 26.30 28.20 0.0M
2022-01-25 26.60 27.85 25.20 27.35 0.0M
2022-01-24 28.95 31.90 28.00 28.60 0.0M
2022-01-21 30.75 32.80 29.60 30.10 0.0M
2022-01-20 29.30 31.40 29.30 30.75 0.0M
2022-01-19 31.95 32.30 28.50 30.50 0.0M
2022-01-18 31.00 32.35 27.75 31.00 0.0M
2022-01-17 33.85 33.85 30.00 30.75 0.0M
2022-01-14 28.30 32.80 28.30 31.00 0.0M
2022-01-13 33.90 33.90 31.05 32.40 0.0M
2022-01-12 33.95 33.95 31.20 32.45 0.0M
2022-01-11 34.45 36.00 31.70 32.20 0.0M
2022-01-10 33.45 35.30 33.15 34.45 0.0M
2022-01-07 32.35 34.90 29.35 32.70 0.1M
2022-01-06 35.20 35.20 30.75 32.35 0.0M
2022-01-05 33.90 35.00 30.15 32.65 0.0M
2022-01-04 36.45 36.45 27.20 30.40 0.0M
2022-01-03 34.80 36.00 33.50 33.95 0.0M