Citadel Realty and Developers Limited (BOM:502445)
India · Delayed Price · Currency is INR 71.99
+2.99 (4.33%)
At close: Aug 25, 2025
BOM:502445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 69.00 | 72.45 | 69.00 | 71.99 | 71.99 | 4.33% | 2,316 |
| Aug 22, 2025 | 72.60 | 72.60 | 69.00 | 69.00 | 69.00 | -0.43% | 2,556 |
| Aug 21, 2025 | 73.00 | 74.50 | 69.10 | 69.30 | 69.30 | -3.09% | 4,384 |
| Aug 20, 2025 | 71.00 | 73.55 | 70.00 | 71.51 | 71.51 | 2.07% | 316 |
| Aug 19, 2025 | 70.05 | 71.55 | 70.05 | 70.06 | 70.06 | -3.80% | 4,369 |
| Aug 18, 2025 | 75.12 | 75.12 | 68.00 | 72.83 | 72.83 | 1.79% | 4,349 |
| Aug 14, 2025 | 76.45 | 76.45 | 71.00 | 71.55 | 71.55 | -4.08% | 1,241 |
| Aug 13, 2025 | 73.00 | 74.79 | 70.00 | 74.59 | 74.59 | 4.38% | 6,361 |
| Aug 12, 2025 | 73.56 | 73.56 | 68.05 | 71.46 | 71.46 | 0.65% | 357 |
| Aug 11, 2025 | 67.05 | 72.95 | 66.60 | 71.00 | 71.00 | 1.34% | 4,060 |
| Aug 8, 2025 | 74.62 | 76.60 | 70.01 | 70.06 | 70.06 | -4.81% | 880 |
| Aug 7, 2025 | 74.30 | 74.30 | 70.65 | 73.60 | 73.60 | 3.66% | 785 |
| Aug 6, 2025 | 71.50 | 74.69 | 70.00 | 71.00 | 71.00 | -0.70% | 2,319 |
| Aug 5, 2025 | 73.73 | 73.73 | 71.00 | 71.50 | 71.50 | -3.02% | 553 |
| Aug 4, 2025 | 74.70 | 74.70 | 71.00 | 73.73 | 73.73 | -1.30% | 511 |
| Aug 1, 2025 | 70.30 | 74.70 | 70.30 | 74.70 | 74.70 | 1.08% | 1,683 |
| Jul 31, 2025 | 71.95 | 74.30 | 70.51 | 73.90 | 73.90 | 3.34% | 4,276 |
| Jul 30, 2025 | 66.05 | 72.00 | 66.05 | 71.51 | 71.51 | 3.22% | 5,211 |
| Jul 29, 2025 | 68.44 | 75.50 | 68.44 | 69.28 | 69.28 | -3.82% | 2,743 |
| Jul 28, 2025 | 73.57 | 78.50 | 72.00 | 72.03 | 72.03 | -4.05% | 2,220 |
| Jul 25, 2025 | 73.00 | 80.35 | 73.00 | 75.07 | 75.07 | -2.20% | 1,619 |
| Jul 24, 2025 | 76.23 | 78.75 | 76.23 | 76.76 | 76.76 | 0.70% | 2,416 |
| Jul 23, 2025 | 76.21 | 83.75 | 76.21 | 76.23 | 76.23 | -4.97% | 10,186 |
| Jul 22, 2025 | 82.00 | 82.00 | 80.22 | 80.22 | 80.22 | -5.00% | 11,844 |
| Jul 21, 2025 | 94.50 | 94.50 | 80.10 | 84.44 | 84.44 | -4.48% | 31,173 |
| Jul 18, 2025 | 82.93 | 90.00 | 82.93 | 88.40 | 88.40 | 8.73% | 29,840 |
| Jul 17, 2025 | 80.00 | 83.99 | 76.00 | 81.30 | 80.80 | 8.39% | 30,955 |
| Jul 16, 2025 | 66.10 | 76.49 | 66.10 | 75.01 | 74.55 | 8.10% | 44,599 |
| Jul 15, 2025 | 69.25 | 70.00 | 65.32 | 69.39 | 68.96 | 9.78% | 17,258 |
| Jul 14, 2025 | 60.50 | 68.99 | 60.50 | 63.21 | 62.82 | -1.86% | 2,306 |
| Jul 11, 2025 | 62.99 | 64.80 | 59.50 | 64.41 | 64.01 | 3.06% | 12,239 |
| Jul 10, 2025 | 64.99 | 64.99 | 57.00 | 62.50 | 62.12 | 0.81% | 3,847 |
| Jul 9, 2025 | 60.70 | 63.00 | 55.35 | 62.00 | 61.62 | 1.87% | 5,600 |
| Jul 8, 2025 | 59.22 | 61.00 | 57.25 | 60.86 | 60.49 | 4.82% | 5,639 |
| Jul 7, 2025 | 57.25 | 61.20 | 57.25 | 58.06 | 57.70 | -3.23% | 1,556 |
| Jul 4, 2025 | 57.49 | 65.00 | 56.00 | 60.00 | 59.63 | 4.37% | 1,508 |
| Jul 3, 2025 | 61.00 | 61.00 | 57.00 | 57.49 | 57.14 | -3.48% | 7,506 |
| Jul 2, 2025 | 66.50 | 66.50 | 55.00 | 59.56 | 59.19 | -0.57% | 3,524 |
| Jul 1, 2025 | 60.22 | 60.22 | 56.31 | 59.90 | 59.53 | -0.53% | 690 |
| Jun 30, 2025 | 55.30 | 60.29 | 55.30 | 60.22 | 59.85 | 7.88% | 1,237 |
| Jun 27, 2025 | 58.16 | 58.16 | 55.00 | 55.82 | 55.48 | -4.50% | 910 |
| Jun 26, 2025 | 50.12 | 61.00 | 50.12 | 58.45 | 58.09 | 9.74% | 1,089 |
| Jun 25, 2025 | 58.40 | 58.40 | 53.00 | 53.26 | 52.93 | -2.54% | 668 |
| Jun 24, 2025 | 51.75 | 61.28 | 51.75 | 54.65 | 54.31 | 5.08% | 3,750 |
| Jun 23, 2025 | 53.45 | 53.45 | 50.99 | 52.01 | 51.69 | -2.88% | 1,395 |
| Jun 20, 2025 | 53.55 | 53.55 | 51.50 | 53.55 | 53.22 | - | 411 |
| Jun 19, 2025 | 55.55 | 55.93 | 47.65 | 53.55 | 53.22 | -4.26% | 1,067 |
| Jun 18, 2025 | 60.94 | 60.94 | 55.00 | 55.93 | 55.59 | -8.22% | 1,358 |
| Jun 17, 2025 | 51.05 | 60.95 | 51.00 | 60.94 | 60.57 | 10.78% | 1,458 |
| Jun 16, 2025 | 55.72 | 55.72 | 54.03 | 55.01 | 54.67 | -1.31% | 500 |