CIFL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 36.95 | 36.97 | 37.50 | 35.99 | 437444 | 0.71% |
| 18 Dec 2025 | 36.69 | 36.43 | 37.34 | 35.37 | 670837 | 3.29% |
| 17 Dec 2025 | 35.52 | 36.19 | 36.19 | 34.90 | 218056 | -0.14% |
| 16 Dec 2025 | 35.57 | 36.40 | 36.64 | 35.25 | 272193 | -1.82% |
| 15 Dec 2025 | 36.23 | 35.39 | 36.50 | 34.26 | 1068817 | 3.40% |
| 12 Dec 2025 | 35.04 | 34.78 | 35.59 | 34.75 | 143919 | -0.28% |
| 11 Dec 2025 | 35.14 | 34.55 | 35.89 | 34.55 | 289582 | 0.43% |
| 10 Dec 2025 | 34.99 | 35.15 | 35.95 | 34.75 | 329233 | -1.41% |
| 09 Dec 2025 | 35.49 | 36.20 | 36.20 | 34.47 | 404297 | -0.48% |
| 08 Dec 2025 | 35.66 | 37.00 | 37.50 | 35.30 | 287164 | -3.62% |
| 05 Dec 2025 | 37.00 | 36.42 | 37.55 | 34.70 | 976886 | 2.41% |
| 04 Dec 2025 | 36.13 | 35.80 | 37.44 | 35.06 | 1544787 | 1.60% |
| 03 Dec 2025 | 35.56 | 35.14 | 39.24 | 34.46 | 21122643 | 2.01% |
| 02 Dec 2025 | 34.86 | 35.00 | 35.60 | 34.33 | 500927 | 0.61% |
| 01 Dec 2025 | 34.65 | 34.18 | 35.50 | 33.51 | 350969 | 1.46% |
| 28 Nov 2025 | 34.15 | 34.90 | 35.68 | 29.25 | 508478 | -0.32% |
| 27 Nov 2025 | 34.26 | 33.93 | 34.70 | 33.53 | 398200 | 1.87% |
| 26 Nov 2025 | 33.63 | 31.99 | 34.00 | 31.31 | 466851 | 7.58% |
| 25 Nov 2025 | 31.26 | 31.95 | 32.16 | 30.83 | 165671 | -0.92% |
| 24 Nov 2025 | 31.55 | 31.49 | 32.26 | 30.82 | 266383 | 2.37% |
| 21 Nov 2025 | 30.82 | 32.19 | 32.19 | 30.70 | 127549 | -3.42% |
| 20 Nov 2025 | 31.91 | 32.62 | 32.62 | 31.30 | 94247 | -2.21% |
| 19 Nov 2025 | 32.63 | 33.70 | 33.70 | 31.82 | 263955 | -1.18% |
| 18 Nov 2025 | 33.02 | 34.30 | 34.40 | 32.30 | 191449 | -3.02% |
| 17 Nov 2025 | 34.05 | 34.40 | 34.40 | 33.47 | 118762 | -0.38% |
| 14 Nov 2025 | 34.18 | 34.60 | 34.68 | 33.70 | 143866 | -0.44% |
| 13 Nov 2025 | 34.33 | 34.47 | 34.60 | 33.86 | 157304 | 0.94% |
| 12 Nov 2025 | 34.01 | 34.46 | 34.61 | 33.90 | 82545 | -0.56% |
| 11 Nov 2025 | 34.20 | 34.79 | 35.03 | 34.00 | 174864 | -0.61% |
| 10 Nov 2025 | 34.41 | 34.97 | 35.48 | 34.26 | 278699 | -0.43% |
| 07 Nov 2025 | 34.56 | 34.50 | 35.23 | 33.79 | 391157 | 1.53% |
| 06 Nov 2025 | 34.04 | 35.57 | 35.57 | 33.80 | 328809 | -2.88% |
| 04 Nov 2025 | 35.05 | 35.70 | 35.70 | 34.77 | 106258 | -0.93% |
| 03 Nov 2025 | 35.38 | 35.79 | 35.99 | 35.05 | 222221 | 0.54% |
| 31 Oct 2025 | 35.19 | 36.23 | 36.70 | 34.90 | 461345 | -0.96% |
| 30 Oct 2025 | 35.53 | 34.79 | 35.95 | 34.40 | 277082 | 3.31% |
| 29 Oct 2025 | 34.39 | 35.40 | 35.68 | 34.10 | 224169 | -1.99% |
| 28 Oct 2025 | 35.09 | 35.35 | 35.48 | 34.32 | 104804 | 0.23% |
| 27 Oct 2025 | 35.01 | 34.89 | 35.55 | 34.46 | 267785 | 1.36% |
| 24 Oct 2025 | 34.54 | 35.95 | 35.95 | 34.00 | 259659 | -2.70% |
| 23 Oct 2025 | 35.50 | 35.79 | 35.95 | 34.50 | 338572 | 1.60% |
| 21 Oct 2025 | 34.94 | 35.45 | 35.45 | 34.21 | 34061 | 1.22% |
| 20 Oct 2025 | 34.52 | 35.67 | 36.00 | 34.25 | 191045 | -1.96% |
| 17 Oct 2025 | 35.21 | 35.39 | 35.84 | 34.11 | 165116 | 0.95% |
| 16 Oct 2025 | 34.88 | 35.79 | 35.94 | 34.60 | 116974 | -1.55% |
| 15 Oct 2025 | 35.43 | 35.41 | 36.10 | 35.01 | 125269 | 0.43% |
| 14 Oct 2025 | 35.28 | 34.75 | 35.94 | 34.50 | 104210 | 0.37% |
| 13 Oct 2025 | 35.15 | 35.10 | 35.68 | 34.88 | 125077 | 0.40% |
| 10 Oct 2025 | 35.01 | 35.45 | 35.45 | 34.95 | 32650 | -0.74% |
| 09 Oct 2025 | 35.27 | 36.39 | 36.45 | 34.95 | 120520 | -1.15% |
| 08 Oct 2025 | 35.68 | 35.60 | 36.36 | 34.75 | 174552 | 2.23% |
| 07 Oct 2025 | 34.90 | 37.45 | 38.95 | 34.31 | 1546409 | -4.98% |
| 06 Oct 2025 | 36.73 | 36.90 | 38.00 | 36.07 | 211737 | 0.05% |
| 03 Oct 2025 | 36.71 | 36.29 | 37.47 | 35.35 | 267632 | 2.43% |
| 01 Oct 2025 | 35.84 | 34.30 | 35.99 | 34.30 | 212683 | 3.70% |
| 30 Sep 2025 | 34.56 | 35.99 | 35.99 | 34.10 | 428186 | -2.21% |
| 29 Sep 2025 | 35.34 | 36.40 | 36.40 | 34.73 | 150640 | -1.01% |
| 26 Sep 2025 | 35.70 | 36.60 | 37.43 | 34.69 | 392167 | -1.54% |
| 25 Sep 2025 | 36.26 | 37.90 | 38.58 | 36.00 | 292120 | -4.33% |
| 24 Sep 2025 | 37.90 | 36.80 | 38.60 | 36.18 | 505884 | 3.52% |
| 23 Sep 2025 | 36.61 | 37.30 | 37.60 | 36.30 | 116254 | -1.96% |
| 22 Sep 2025 | 37.34 | 38.09 | 39.00 | 36.70 | 860342 | -1.97% |
| 19 Sep 2025 | 38.09 | 34.30 | 38.50 | 34.30 | 1519512 | 11.47% |
| 18 Sep 2025 | 34.17 | 34.20 | 34.90 | 33.70 | 229457 | -0.29% |
| 17 Sep 2025 | 34.27 | 33.91 | 34.47 | 33.91 | 59681 | 1.09% |
| 16 Sep 2025 | 33.90 | 34.30 | 35.25 | 33.62 | 288302 | -0.94% |
| 15 Sep 2025 | 34.22 | 34.33 | 35.70 | 33.61 | 418040 | -0.32% |
| 12 Sep 2025 | 34.33 | 34.52 | 35.49 | 33.30 | 225023 | -0.32% |
| 11 Sep 2025 | 34.44 | 34.59 | 35.20 | 33.50 | 68558 | 0.00% |
| 10 Sep 2025 | 34.44 | 34.47 | 35.78 | 33.76 | 293530 | 0.73% |
| 09 Sep 2025 | 34.19 | 34.89 | 35.90 | 33.83 | 391395 | -1.47% |
| 08 Sep 2025 | 34.70 | 33.10 | 35.02 | 33.10 | 342688 | 5.22% |
| 05 Sep 2025 | 32.98 | 33.55 | 33.85 | 32.50 | 57258 | -0.99% |
| 04 Sep 2025 | 33.31 | 33.89 | 34.55 | 32.55 | 141654 | 1.43% |
| 03 Sep 2025 | 32.84 | 32.60 | 34.74 | 32.01 | 260514 | -2.38% |
| 02 Sep 2025 | 33.64 | 33.89 | 34.49 | 33.37 | 81260 | 0.09% |
| 01 Sep 2025 | 33.61 | 33.90 | 35.00 | 31.55 | 167083 | -0.09% |
| 29 Aug 2025 | 33.64 | 33.75 | 34.10 | 33.29 | 45029 | -1.18% |
| 28 Aug 2025 | 34.04 | 34.00 | 35.85 | 33.36 | 197046 | -0.56% |
| 26 Aug 2025 | 34.23 | 34.85 | 36.00 | 33.46 | 165758 | -1.72% |
| 25 Aug 2025 | 34.83 | 35.28 | 35.49 | 34.75 | 137449 | -1.28% |
| 22 Aug 2025 | 35.28 | 35.65 | 35.76 | 34.75 | 133894 | -0.28% |
| 21 Aug 2025 | 35.38 | 35.55 | 35.99 | 35.17 | 211857 | 0.48% |
| 20 Aug 2025 | 35.21 | 34.95 | 35.89 | 34.50 | 152900 | 1.44% |
| 19 Aug 2025 | 34.71 | 34.50 | 35.90 | 34.15 | 126986 | 0.75% |
| 18 Aug 2025 | 34.45 | 34.30 | 34.88 | 33.26 | 131323 | 1.92% |
| 14 Aug 2025 | 33.80 | 35.15 | 36.50 | 33.31 | 195354 | -2.40% |
| 13 Aug 2025 | 34.63 | 35.50 | 36.07 | 33.50 | 99581 | -1.51% |
| 12 Aug 2025 | 35.16 | 32.51 | 36.00 | 32.51 | 637993 | 6.58% |
| 11 Aug 2025 | 32.99 | 32.95 | 34.39 | 32.57 | 252384 | 0.76% |
| 08 Aug 2025 | 32.74 | 33.70 | 33.90 | 32.31 | 203294 | -1.74% |
| 07 Aug 2025 | 33.32 | 33.85 | 34.00 | 32.60 | 104324 | -1.19% |
| 06 Aug 2025 | 33.72 | 33.55 | 34.85 | 33.35 | 218360 | 0.63% |
| 05 Aug 2025 | 33.51 | 33.31 | 33.99 | 33.05 | 87098 | -0.39% |
| 04 Aug 2025 | 33.64 | 33.10 | 34.60 | 33.10 | 121995 | 0.09% |
| 01 Aug 2025 | 33.61 | 35.00 | 35.29 | 32.99 | 242578 | -3.78% |
| 31 Jul 2025 | 34.93 | 35.15 | 36.30 | 34.35 | 455319 | -1.99% |
| 30 Jul 2025 | 35.64 | 36.10 | 36.73 | 34.95 | 228800 | -0.45% |
| 29 Jul 2025 | 35.80 | 36.59 | 36.59 | 35.48 | 239397 | -1.10% |
| 28 Jul 2025 | 36.20 | 37.95 | 37.95 | 36.00 | 138802 | -3.13% |
| 25 Jul 2025 | 37.37 | 37.81 | 38.17 | 36.66 | 523638 | 0.51% |
| 24 Jul 2025 | 37.18 | 37.95 | 38.35 | 36.93 | 250416 | -1.95% |
| 23 Jul 2025 | 37.92 | 38.09 | 38.71 | 37.50 | 678029 | 0.03% |
| 22 Jul 2025 | 37.91 | 37.45 | 38.32 | 36.84 | 789708 | 2.27% |
| 21 Jul 2025 | 37.07 | 36.26 | 37.45 | 35.28 | 506625 | 2.23% |
| 18 Jul 2025 | 36.26 | 37.00 | 38.00 | 35.88 | 836243 | -1.71% |
| 17 Jul 2025 | 36.89 | 37.50 | 37.61 | 36.71 | 102583 | -1.39% |
| 16 Jul 2025 | 37.41 | 37.72 | 37.86 | 36.83 | 408549 | -0.29% |
| 15 Jul 2025 | 37.52 | 38.49 | 38.49 | 37.13 | 672627 | -1.11% |
| 14 Jul 2025 | 37.94 | 39.89 | 39.89 | 36.87 | 278186 | -1.45% |
| 11 Jul 2025 | 38.50 | 39.45 | 39.80 | 38.31 | 231729 | -1.56% |
| 10 Jul 2025 | 39.11 | 39.73 | 40.30 | 38.93 | 233634 | -2.05% |
| 09 Jul 2025 | 39.93 | 40.85 | 40.85 | 39.73 | 324579 | -1.29% |
| 08 Jul 2025 | 40.45 | 40.95 | 40.95 | 39.50 | 280923 | -0.17% |
| 07 Jul 2025 | 40.52 | 41.35 | 42.00 | 40.00 | 776280 | -0.98% |
| 04 Jul 2025 | 40.92 | 40.10 | 41.79 | 38.80 | 829130 | 2.51% |
| 03 Jul 2025 | 39.92 | 40.85 | 40.85 | 39.38 | 412393 | -0.77% |
| 02 Jul 2025 | 40.23 | 41.20 | 41.40 | 40.00 | 139259 | -1.40% |
| 01 Jul 2025 | 40.80 | 41.15 | 42.00 | 40.50 | 232552 | 0.59% |
| 30 Jun 2025 | 40.56 | 40.09 | 41.41 | 39.34 | 560367 | 1.17% |
| 27 Jun 2025 | 40.09 | 42.80 | 42.98 | 36.15 | 1282723 | -5.43% |
| 26 Jun 2025 | 42.39 | 42.55 | 43.60 | 41.60 | 400605 | 0.64% |
| 25 Jun 2025 | 42.12 | 42.80 | 43.02 | 41.77 | 247841 | -0.21% |
| 24 Jun 2025 | 42.21 | 42.80 | 43.35 | 41.73 | 303649 | 0.05% |
| 23 Jun 2025 | 42.19 | 43.90 | 43.90 | 41.50 | 161887 | -2.45% |
| 20 Jun 2025 | 43.25 | 42.70 | 44.30 | 42.16 | 434991 | 2.29% |
| 19 Jun 2025 | 42.28 | 43.00 | 44.50 | 41.27 | 924620 | -0.87% |
| 18 Jun 2025 | 42.65 | 42.00 | 43.50 | 41.87 | 463154 | 1.21% |
| 17 Jun 2025 | 42.14 | 42.90 | 44.50 | 41.50 | 2476387 | -0.26% |
| 16 Jun 2025 | 42.25 | 39.95 | 42.80 | 39.00 | 3062991 | 6.18% |
| 13 Jun 2025 | 39.79 | 40.80 | 40.80 | 39.40 | 328809 | -2.52% |
| 12 Jun 2025 | 40.82 | 41.32 | 41.90 | 39.62 | 451498 | -0.22% |
| 11 Jun 2025 | 40.91 | 39.10 | 41.75 | 38.20 | 1693139 | 6.37% |
| 10 Jun 2025 | 38.46 | 39.10 | 39.15 | 37.80 | 763205 | 0.65% |
| 09 Jun 2025 | 38.21 | 38.35 | 39.20 | 37.41 | 466696 | 1.19% |
| 06 Jun 2025 | 37.76 | 36.47 | 38.05 | 36.45 | 316331 | 5.01% |
| 05 Jun 2025 | 35.96 | 37.02 | 37.34 | 35.70 | 114435 | -1.80% |
| 04 Jun 2025 | 36.62 | 37.65 | 37.74 | 36.40 | 146079 | -1.72% |
| 03 Jun 2025 | 37.26 | 37.00 | 37.60 | 35.91 | 154233 | 1.78% |
| 02 Jun 2025 | 36.61 | 37.00 | 37.90 | 36.15 | 288665 | 0.03% |
| 30 May 2025 | 36.60 | 36.99 | 36.99 | 36.06 | 151368 | 1.50% |
| 29 May 2025 | 36.06 | 36.00 | 36.61 | 35.50 | 342511 | 3.09% |
| 28 May 2025 | 34.98 | 39.24 | 39.24 | 32.51 | 1473130 | -9.07% |
| 27 May 2025 | 38.47 | 37.63 | 38.80 | 37.02 | 562227 | 4.54% |
| 26 May 2025 | 36.80 | 37.10 | 38.10 | 36.49 | 240553 | -0.54% |
| 23 May 2025 | 37.00 | 37.55 | 37.57 | 36.71 | 31461 | -0.11% |
| 22 May 2025 | 37.04 | 38.60 | 38.60 | 36.85 | 37271 | -2.91% |
| 21 May 2025 | 38.15 | 38.00 | 39.10 | 37.78 | 536939 | 1.62% |
| 20 May 2025 | 37.54 | 37.70 | 38.63 | 36.84 | 396913 | 2.43% |
| 19 May 2025 | 36.65 | 35.90 | 37.70 | 35.61 | 95371 | 3.71% |
| 16 May 2025 | 35.34 | 36.00 | 36.97 | 35.13 | 273281 | -0.67% |
| 15 May 2025 | 35.58 | 36.99 | 37.00 | 35.11 | 194085 | -2.09% |
| 14 May 2025 | 36.34 | 36.96 | 37.85 | 35.95 | 101585 | 0.03% |
| 13 May 2025 | 36.33 | 36.47 | 37.20 | 35.90 | 179952 | 1.48% |
| 12 May 2025 | 35.80 | 37.00 | 37.59 | 35.25 | 211692 | 0.82% |
| 09 May 2025 | 35.51 | 36.00 | 36.00 | 34.83 | 101090 | 1.28% |
| 08 May 2025 | 35.06 | 36.52 | 36.80 | 34.00 | 67463 | -2.69% |
| 07 May 2025 | 36.03 | 36.85 | 36.85 | 35.38 | 22368 | -0.36% |
| 06 May 2025 | 36.16 | 37.40 | 37.82 | 35.55 | 223967 | -2.03% |
| 05 May 2025 | 36.91 | 37.30 | 38.06 | 36.02 | 196843 | 0.93% |
| 02 May 2025 | 36.57 | 37.65 | 37.81 | 35.78 | 129495 | -1.35% |
| 30 Apr 2025 | 37.07 | 36.70 | 37.90 | 36.20 | 111794 | 1.04% |
| 29 Apr 2025 | 36.69 | 37.43 | 37.89 | 36.17 | 67006 | -0.52% |
| 28 Apr 2025 | 36.88 | 39.00 | 39.60 | 36.15 | 246796 | -4.08% |
| 25 Apr 2025 | 38.45 | 39.70 | 39.70 | 37.47 | 144289 | -1.31% |
| 24 Apr 2025 | 38.96 | 39.85 | 39.85 | 37.74 | 169547 | -0.33% |
| 23 Apr 2025 | 39.09 | 38.95 | 39.50 | 38.25 | 189660 | 2.30% |
| 22 Apr 2025 | 38.21 | 38.39 | 39.00 | 37.35 | 208101 | 2.19% |
| 21 Apr 2025 | 37.39 | 36.50 | 38.00 | 35.10 | 186393 | 3.86% |
