Citadel Realty and Developers Limited (BOM:502445)
India · Delayed Price · Currency is INR 37.85
-1.05 (-2.70%)
At close: Feb 12, 2026
BOM:502445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 38.00 | 38.00 | 36.05 | 37.85 | 37.85 | -2.70% | 166 |
| Feb 11, 2026 | 35.18 | 39.90 | 35.18 | 38.90 | 38.90 | 3.05% | 284 |
| Feb 10, 2026 | 36.50 | 40.49 | 35.12 | 37.75 | 37.75 | 3.34% | 6,724 |
| Feb 9, 2026 | 37.85 | 38.68 | 35.15 | 36.53 | 36.53 | -6.04% | 4,307 |
| Feb 6, 2026 | 38.99 | 38.99 | 38.00 | 38.88 | 38.88 | -0.31% | 104 |
| Feb 5, 2026 | 38.00 | 39.39 | 37.80 | 39.00 | 39.00 | -1.24% | 227 |
| Feb 4, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 3.95% | 179 |
| Feb 3, 2026 | 37.78 | 39.43 | 35.54 | 37.99 | 37.99 | 0.05% | 816 |
| Feb 2, 2026 | 37.99 | 37.99 | 36.00 | 37.97 | 37.97 | -0.08% | 293 |
| Feb 1, 2026 | 39.90 | 39.90 | 37.10 | 38.00 | 38.00 | 3.01% | 378 |
| Jan 30, 2026 | 35.00 | 37.85 | 34.05 | 36.89 | 36.89 | -3.05% | 1,899 |
| Jan 29, 2026 | 41.88 | 41.88 | 37.15 | 38.05 | 38.05 | 0.90% | 2,416 |
| Jan 28, 2026 | 34.25 | 41.00 | 34.25 | 37.71 | 37.71 | 0.59% | 2,817 |
| Jan 27, 2026 | 42.93 | 42.93 | 35.50 | 37.49 | 37.49 | 4.52% | 2,708 |
| Jan 23, 2026 | 36.69 | 37.79 | 35.71 | 35.87 | 35.87 | -2.23% | 1,039 |
| Jan 22, 2026 | 35.21 | 37.00 | 35.21 | 36.69 | 36.69 | 4.47% | 2,793 |
| Jan 21, 2026 | 36.60 | 36.60 | 35.06 | 35.12 | 35.12 | -4.88% | 1,423 |
| Jan 20, 2026 | 37.99 | 37.99 | 35.21 | 36.92 | 36.92 | -0.22% | 4,475 |
| Jan 19, 2026 | 36.35 | 39.89 | 36.35 | 37.00 | 37.00 | 1.87% | 3,178 |
| Jan 16, 2026 | 39.99 | 39.99 | 36.00 | 36.32 | 36.32 | 0.75% | 3,030 |
| Jan 14, 2026 | 40.85 | 40.85 | 34.02 | 36.05 | 36.05 | -3.84% | 842 |
| Jan 13, 2026 | 38.80 | 39.99 | 35.23 | 37.49 | 37.49 | 2.29% | 972 |
| Jan 12, 2026 | 37.37 | 39.99 | 36.40 | 36.65 | 36.65 | -2.40% | 979 |
| Jan 9, 2026 | 40.89 | 40.89 | 36.25 | 37.55 | 37.55 | 0.62% | 2,181 |
| Jan 8, 2026 | 37.99 | 38.89 | 37.20 | 37.32 | 37.32 | -1.76% | 4,551 |
| Jan 7, 2026 | 39.00 | 40.00 | 37.00 | 37.99 | 37.99 | -0.24% | 8,293 |
| Jan 6, 2026 | 41.50 | 42.99 | 37.50 | 38.08 | 38.08 | -3.62% | 9,537 |
| Jan 5, 2026 | 41.00 | 42.85 | 39.20 | 39.51 | 39.51 | -4.50% | 3,758 |
| Jan 2, 2026 | 41.01 | 43.89 | 40.50 | 41.37 | 41.37 | -3.05% | 13,093 |
| Jan 1, 2026 | 46.42 | 46.42 | 41.00 | 42.67 | 42.67 | -3.09% | 3,490 |
| Dec 31, 2025 | 40.50 | 47.60 | 40.40 | 44.03 | 44.03 | 8.31% | 8,800 |
| Dec 30, 2025 | 41.00 | 41.00 | 38.00 | 40.65 | 40.65 | -0.17% | 5,886 |
| Dec 29, 2025 | 44.00 | 44.00 | 40.11 | 40.72 | 40.72 | 0.17% | 3,225 |
| Dec 26, 2025 | 44.31 | 45.00 | 40.10 | 40.65 | 40.65 | -8.20% | 29,041 |
| Dec 24, 2025 | 46.31 | 47.65 | 44.00 | 44.28 | 44.28 | -7.09% | 19,392 |
| Dec 23, 2025 | 49.57 | 49.58 | 47.00 | 47.66 | 47.66 | 1.40% | 4,910 |
| Dec 22, 2025 | 48.90 | 48.90 | 47.00 | 47.00 | 47.00 | -3.71% | 600 |
| Dec 19, 2025 | 44.70 | 50.00 | 44.70 | 48.81 | 48.81 | -1.87% | 3,096 |
| Dec 18, 2025 | 47.00 | 49.75 | 43.00 | 49.74 | 49.74 | 4.80% | 1,466 |
| Dec 17, 2025 | 47.85 | 52.99 | 43.12 | 47.46 | 47.46 | -1.00% | 1,654 |
| Dec 16, 2025 | 49.90 | 50.20 | 47.71 | 47.94 | 47.94 | -3.93% | 484 |
| Dec 15, 2025 | 55.00 | 55.00 | 48.00 | 49.90 | 49.90 | 2.51% | 2,137 |
| Dec 12, 2025 | 47.00 | 56.80 | 47.00 | 48.68 | 48.68 | -5.73% | 5,530 |
| Dec 11, 2025 | 48.00 | 51.99 | 48.00 | 51.64 | 51.64 | 0.86% | 178 |
| Dec 10, 2025 | 50.00 | 53.99 | 48.75 | 51.20 | 51.20 | 1.39% | 2,776 |
| Dec 9, 2025 | 54.00 | 54.00 | 48.75 | 50.50 | 50.50 | 0.18% | 1,425 |
| Dec 8, 2025 | 52.01 | 52.01 | 50.00 | 50.41 | 50.41 | -4.94% | 2,466 |
| Dec 5, 2025 | 53.11 | 53.11 | 53.00 | 53.03 | 53.03 | -1.80% | 1,101 |
| Dec 4, 2025 | 54.10 | 57.88 | 52.80 | 54.00 | 54.00 | -0.02% | 3,224 |
| Dec 3, 2025 | 63.98 | 63.98 | 52.03 | 54.01 | 54.01 | -5.77% | 3,779 |