CIL Securities Ltd (CILS)

CILS
🏛️ 인도 →
45.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 35.40 36.50 30.95 33.40 0.1M
2021-12-30 30.55 34.30 30.55 34.05 0.1M
2021-12-29 24.45 28.60 23.55 28.60 0.1M
2021-12-28 25.50 25.50 23.35 23.85 0.0M
2021-12-27 25.95 25.95 23.05 24.95 0.0M
2021-12-24 25.50 25.50 23.90 24.00 0.0M
2021-12-23 26.70 26.70 23.50 24.90 0.0M
2021-12-22 23.65 25.50 23.65 24.55 0.0M
2021-12-21 23.00 23.70 21.45 23.30 0.0M
2021-12-20 23.45 23.45 18.55 21.05 0.0M
2021-12-17 22.50 23.70 22.50 23.15 0.0M
2021-12-16 23.80 23.80 22.50 22.50 0.0M
2021-12-15 23.90 23.90 22.50 23.55 0.0M
2021-12-14 23.15 23.90 22.00 23.60 0.0M
2021-12-13 23.70 23.70 22.05 23.40 0.0M
2021-12-10 22.70 23.50 22.00 22.30 0.0M
2021-12-09 20.05 22.50 20.05 22.25 0.0M
2021-12-08 21.55 22.25 20.55 20.55 0.0M
2021-12-07 23.40 23.40 20.25 21.10 0.0M
2021-12-06 22.00 22.40 20.25 22.30 0.0M
2021-12-03 22.00 22.50 20.05 21.95 0.0M
2021-12-02 19.55 22.90 19.55 21.55 0.0M
2021-12-01 20.00 20.85 19.45 19.55 0.0M
2021-11-30 20.00 21.25 19.10 21.05 0.0M
2021-11-29 19.20 20.80 19.05 20.65 0.0M
2021-11-26 21.30 21.30 19.45 19.90 0.0M
2021-11-25 22.30 22.30 18.65 21.05 0.0M
2021-11-24 22.70 22.70 19.70 21.25 0.0M
2021-11-23 17.20 20.60 17.20 20.60 0.0M
2021-11-22 19.10 19.10 16.70 17.20 0.0M
2021-11-18 20.00 20.00 17.70 17.70 0.0M
2021-11-17 18.30 19.00 17.50 18.30 0.0M
2021-11-16 19.25 19.25 17.50 18.25 0.0M
2021-11-15 16.50 18.35 16.50 18.25 0.0M
2021-11-12 18.35 18.35 17.40 17.40 0.0M
2021-11-11 18.45 18.45 17.65 18.00 0.0M
2021-11-10 17.55 18.45 17.50 17.75 0.0M
2021-11-09 17.40 17.95 17.40 17.80 0.0M
2021-11-08 17.30 17.95 17.30 17.65 0.0M
2021-11-04 18.30 18.30 17.30 18.20 0.0M
2021-11-03 18.10 18.10 17.15 17.90 0.0M
2021-11-02 18.15 18.15 17.30 18.00 0.0M
2021-11-01 18.00 18.35 16.70 17.25 0.0M
2021-10-29 19.60 19.60 17.90 18.35 0.0M
2021-10-28 17.70 18.60 17.70 18.45 0.0M
2021-10-27 17.20 17.70 17.15 17.70 0.0M
2021-10-26 17.40 17.40 17.10 17.10 0.0M
2021-10-25 19.45 19.45 17.15 17.45 0.0M
2021-10-22 19.80 19.80 17.10 18.20 0.0M
2021-10-21 17.75 17.75 16.85 17.50 0.0M
2021-10-20 18.50 18.50 16.80 17.50 0.0M
2021-10-19 18.30 18.75 16.35 17.65 0.0M
2021-10-18 18.00 18.00 16.60 17.90 0.0M
2021-10-14 18.10 18.45 17.50 17.80 0.0M
2021-10-13 17.60 18.35 17.55 18.10 0.0M
2021-10-12 17.25 18.95 17.25 17.55 0.0M
2021-10-11 18.45 19.00 17.70 18.00 0.0M
2021-10-08 18.50 18.95 16.50 18.80 0.0M
2021-10-07 20.95 20.95 15.60 18.10 0.0M
2021-10-06 18.05 18.05 17.30 17.55 0.0M
2021-10-05 17.90 18.00 17.35 17.95 0.0M
2021-10-04 18.10 18.10 17.10 17.35 0.0M
2021-10-01 19.45 19.45 16.80 18.10 0.0M
2021-09-30 17.20 17.80 17.00 17.75 0.0M
2021-09-29 17.05 17.65 16.30 16.35 0.0M
2021-09-28 16.35 17.00 16.35 16.95 0.0M
2021-09-27 17.00 17.00 16.35 16.35 0.0M
2021-09-24 17.05 17.50 17.00 17.05 0.0M
2021-09-23 17.40 17.45 16.90 17.35 0.0M
2021-09-22 17.50 17.70 17.00 17.00 0.0M
2021-09-21 17.10 17.30 16.90 17.25 0.0M
2021-09-20 18.45 18.45 16.90 17.35 0.0M
2021-09-17 18.40 18.40 17.55 18.20 0.0M
2021-09-16 18.85 18.85 17.25 18.00 0.0M
2021-09-15 19.10 19.10 17.05 18.30 0.0M
2021-09-14 18.75 18.75 17.05 18.00 0.0M
2021-09-13 18.85 18.85 16.30 17.65 0.0M
2021-09-09 17.95 17.95 17.15 17.30 0.0M
2021-09-08 19.00 19.50 16.65 17.00 0.0M
2021-09-07 17.95 17.95 17.95 17.95 0.0M
2021-09-06 17.65 18.75 17.00 17.40 0.0M
2021-09-03 18.75 18.75 17.50 18.00 0.0M
2021-09-02 16.60 19.10 16.60 18.20 0.0M
2021-09-01 17.25 17.80 16.65 17.40 0.0M
2021-08-31 19.35 19.35 16.25 17.00 0.0M
2021-08-30 20.35 20.35 18.00 18.00 0.0M
2021-08-27 19.50 19.70 18.20 18.60 0.0M
2021-08-26 19.00 19.80 18.60 18.65 0.0M
2021-08-25 19.75 19.75 18.15 19.65 0.0M
2021-08-24 19.85 20.50 17.75 18.25 0.0M
2021-08-23 21.50 21.50 17.60 19.00 0.0M
2021-08-20 20.50 20.50 17.80 19.55 0.0M
2021-08-18 19.05 20.95 19.05 19.60 0.0M
2021-08-17 18.95 20.75 18.95 19.40 0.0M
2021-08-16 20.50 22.50 18.55 20.90 0.0M
2021-08-13 20.25 20.85 18.80 20.50 0.0M
2021-08-12 18.95 19.65 18.30 19.60 0.0M
2021-08-11 20.20 20.20 17.35 17.90 0.0M
2021-08-10 20.50 20.50 18.25 19.00 0.0M
2021-08-09 20.35 20.40 18.00 19.60 0.0M
2021-08-06 20.20 21.60 19.35 19.65 0.0M
2021-08-05 21.55 21.60 21.50 21.50 0.0M
2021-08-04 22.65 23.60 22.60 22.60 0.0M
2021-08-03 25.00 25.00 23.75 23.75 0.0M
2021-08-02 25.00 25.00 23.85 24.95 0.0M
2021-07-30 23.65 23.85 23.20 23.85 0.0M
2021-07-29 22.75 22.75 22.75 22.75 0.0M
2021-07-28 21.50 22.55 20.70 21.70 0.0M
2021-07-27 21.55 22.45 21.45 21.50 0.0M
2021-07-26 22.65 22.65 22.55 22.55 0.0M
2021-07-23 26.10 26.10 23.70 23.70 0.0M
2021-07-22 24.90 24.90 24.90 24.90 0.0M
2021-07-20 23.75 23.75 23.75 23.75 0.0M
2021-07-19 22.65 22.65 22.65 22.65 0.0M
2021-07-16 21.60 21.60 21.10 21.60 0.0M
2021-07-15 19.10 20.75 19.10 20.60 0.0M
2021-07-14 20.90 21.35 19.40 19.80 0.0M
2021-07-13 20.00 20.35 18.05 20.35 0.0M
2021-07-12 17.35 18.50 16.65 18.50 0.0M
2021-07-09 15.70 17.35 15.70 16.85 0.0M
2021-07-08 16.05 16.85 15.50 16.40 0.0M
2021-07-07 15.85 16.70 15.85 16.05 0.0M
2021-07-06 16.20 16.20 16.00 16.20 0.0M
2021-07-05 16.35 16.45 15.70 15.70 0.0M
2021-07-02 15.00 16.65 15.00 16.00 0.0M
2021-07-01 14.80 16.95 14.45 15.60 0.0M
2021-06-30 16.98 16.98 14.48 15.50 0.0M
2021-06-29 14.63 16.97 14.63 15.69 0.0M
2021-06-28 16.99 16.99 15.50 15.97 0.0M
2021-06-25 16.30 16.78 15.99 16.31 0.0M
2021-06-24 15.01 17.21 15.01 16.10 0.0M
2021-06-23 16.60 17.19 16.00 16.10 0.0M
2021-06-22 16.95 17.50 16.06 16.60 0.0M
2021-06-21 18.50 18.50 15.61 16.59 0.0M
2021-06-18 16.52 17.80 16.52 16.95 0.0M
2021-06-17 16.45 18.20 16.45 17.12 0.0M
2021-06-16 15.50 17.99 15.50 16.76 0.0M
2021-06-15 16.20 18.39 16.20 16.93 0.0M
2021-06-14 16.62 18.00 16.62 17.79 0.0M
2021-06-11 19.30 19.30 17.38 18.36 0.0M
2021-06-10 22.29 22.29 18.60 19.18 0.0M
2021-06-09 17.45 20.52 16.14 20.47 0.2M
2021-06-08 14.98 17.16 12.88 17.10 0.0M
2021-06-07 14.99 14.99 12.89 14.30 0.0M
2021-06-04 12.85 13.41 12.85 13.23 0.0M
2021-06-03 12.75 13.68 12.60 12.89 0.0M
2021-06-02 13.45 13.45 12.25 12.49 0.0M
2021-06-01 12.12 13.30 12.12 13.18 0.0M
2021-05-31 13.22 13.22 12.19 12.60 0.0M
2021-05-28 12.95 13.37 12.02 12.02 0.0M
2021-05-27 12.94 12.94 12.21 12.55 0.0M
2021-05-26 12.99 12.99 11.96 12.16 0.0M
2021-05-25 12.98 12.99 12.21 12.26 0.0M
2021-05-24 12.88 12.88 12.06 12.58 0.0M
2021-05-21 12.60 12.89 12.00 12.02 0.0M
2021-05-20 12.60 12.60 11.58 12.04 0.0M
2021-05-19 12.72 12.72 11.81 12.65 0.0M
2021-05-18 12.49 12.95 11.73 12.31 0.0M
2021-05-17 12.69 12.69 11.81 12.18 0.0M
2021-05-14 12.85 12.96 11.86 12.01 0.0M
2021-05-12 11.99 12.53 11.59 12.39 0.0M
2021-05-11 12.54 12.54 11.42 11.57 0.0M
2021-05-10 11.80 12.59 11.53 11.98 0.0M
2021-05-07 12.48 12.60 12.00 12.17 0.0M
2021-05-06 12.60 12.60 11.43 11.90 0.0M
2021-05-05 12.60 12.60 11.69 12.12 0.0M
2021-05-04 12.39 12.48 11.56 12.14 0.0M
2021-05-03 12.64 12.64 11.42 12.49 0.0M
2021-04-29 11.28 12.33 11.28 12.26 0.0M
2021-04-28 12.49 12.49 11.12 12.45 0.0M
2021-04-27 11.95 12.63 10.94 11.76 0.0M
2021-04-26 11.25 12.15 11.15 11.69 0.0M
2021-04-23 12.23 12.23 11.16 11.16 0.0M
2021-04-22 12.24 12.24 12.24 12.24 0.0M
2021-04-19 11.83 12.33 11.81 12.24 0.0M
2021-04-16 12.00 12.46 11.70 12.38 0.0M
2021-04-15 11.92 12.38 11.60 12.28 0.0M
2021-04-13 11.90 12.75 11.90 12.66 0.0M
2021-04-12 12.45 12.95 11.81 12.40 0.0M
2021-04-09 12.84 12.84 12.05 12.70 0.0M
2021-04-08 12.06 12.98 11.98 12.00 0.0M
2021-04-07 12.73 12.97 12.25 12.87 0.0M
2021-04-06 12.62 13.50 12.16 12.36 0.0M
2021-04-05 12.55 13.49 12.12 12.14 0.0M
2021-04-01 12.96 13.00 12.11 12.80 0.0M
2021-03-31 12.99 12.99 12.06 12.95 0.0M
2021-03-30 12.50 12.50 12.50 12.50 0.0M
2021-03-26 12.10 12.89 12.00 12.41 0.0M
2021-03-25 12.51 12.53 12.51 12.52 0.0M
2021-03-24 12.12 12.60 12.00 12.53 0.0M
2021-03-23 12.99 12.99 12.01 12.96 0.0M
2021-03-22 11.89 12.78 11.89 12.60 0.0M
2021-03-19 12.10 12.98 12.06 12.95 0.0M
2021-03-18 12.50 12.50 12.02 12.06 0.0M
2021-03-17 15.72 15.72 12.50 12.58 0.0M
2021-03-16 14.50 15.50 13.02 14.12 0.0M
2021-03-15 16.10 16.10 13.31 14.00 0.0M
2021-03-12 13.20 15.00 12.98 13.66 0.0M
2021-03-10 12.77 13.20 12.21 12.97 0.0M
2021-03-09 13.05 13.05 12.06 12.07 0.0M
2021-03-08 12.89 12.89 12.01 12.77 0.0M
2021-03-05 12.52 12.52 12.52 12.52 0.0M
2021-03-04 12.52 13.00 12.52 12.52 0.0M
2021-03-03 12.51 12.54 12.51 12.54 0.0M
2021-03-02 13.00 13.20 12.42 13.15 0.0M
2021-03-01 13.00 13.10 11.52 12.11 0.0M
2021-02-26 12.00 13.15 11.50 13.00 0.0M
2021-02-25 11.80 12.30 11.80 12.03 0.0M
2021-02-24 12.29 12.29 11.80 11.80 0.0M
2021-02-23 12.39 12.39 11.16 11.32 0.0M
2021-02-22 12.67 12.67 11.50 12.00 0.0M
2021-02-18 12.84 12.84 12.58 12.58 0.0M
2021-02-17 12.00 12.77 12.00 12.59 0.0M
2021-02-16 12.97 12.97 12.00 12.50 0.0M
2021-02-15 11.98 11.98 11.98 11.98 0.0M
2021-02-12 11.80 11.98 11.80 11.98 0.0M
2021-02-11 12.49 12.49 11.43 12.02 0.0M
2021-02-10 12.05 12.05 11.05 11.62 0.0M
2021-02-09 12.50 12.85 12.01 12.05 0.0M
2021-02-08 12.50 12.50 11.75 12.50 0.0M
2021-02-05 12.02 12.84 12.01 12.03 0.0M
2021-02-04 11.70 13.13 11.69 12.01 0.0M
2021-02-03 12.98 12.98 12.01 12.90 0.0M
2021-02-02 11.70 12.98 11.70 12.98 0.0M
2021-02-01 13.00 13.00 11.41 12.28 0.0M
2021-01-29 12.55 12.70 12.00 12.62 0.0M
2021-01-28 13.00 13.00 12.00 12.69 0.0M
2021-01-27 14.90 14.90 11.75 12.41 0.0M
2021-01-25 13.00 13.00 12.60 12.87 0.0M
2021-01-22 13.90 13.90 12.00 12.07 0.0M
2021-01-21 14.50 14.50 12.00 12.58 0.0M
2021-01-20 13.00 13.69 12.37 13.45 0.0M
2021-01-19 14.50 14.50 12.11 13.02 0.0M
2021-01-18 15.49 15.50 11.08 12.86 0.0M
2021-01-14 16.44 16.45 12.36 13.20 0.0M
2021-01-13 13.97 13.97 12.56 13.94 0.0M
2021-01-12 14.65 14.65 12.22 13.98 0.0M
2021-01-11 12.84 13.35 12.15 13.25 0.0M
2021-01-08 13.10 13.45 12.20 12.41 0.0M
2021-01-07 12.01 12.97 12.01 12.82 0.0M
2021-01-06 13.24 13.24 11.33 11.76 0.0M
2021-01-05 13.50 13.50 11.77 12.21 0.0M
2021-01-04 11.64 13.33 11.64 12.01 0.0M
2021-01-01 13.42 13.42 11.20 12.00 0.0M