Citadel Realty and Developers Limited (BOM:502445)
India · Delayed Price · Currency is INR 29.67
-2.33 (-7.28%)
At close: Oct 23, 2026
BOM:502445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.00 | 32.00 | 28.01 | 29.67 | 29.67 | -7.28% | 3,351 |
| Oct 22, 2026 | 32.60 | 32.65 | 30.55 | 32.00 | 32.00 | 5.37% | 1,030 |
| Oct 21, 2026 | 32.72 | 32.72 | 30.00 | 30.37 | 30.37 | -6.27% | 2,737 |
| Oct 19, 2026 | 32.48 | 32.48 | 31.51 | 32.40 | 32.40 | -0.25% | 600 |
| Oct 16, 2026 | 31.36 | 32.90 | 31.36 | 32.48 | 32.48 | 3.44% | 1,329 |
| Oct 15, 2026 | 33.70 | 33.70 | 30.12 | 31.40 | 31.40 | 0.58% | 1,126 |
| Oct 14, 2026 | 32.90 | 32.90 | 30.61 | 31.22 | 31.22 | -2.32% | 612 |
| Oct 13, 2026 | 33.55 | 33.55 | 31.06 | 31.96 | 31.96 | -0.22% | 443 |
| Oct 12, 2026 | 33.80 | 33.80 | 32.00 | 32.03 | 32.03 | 1.59% | 793 |
| Oct 9, 2026 | 34.00 | 34.00 | 31.50 | 31.53 | 31.53 | -3.87% | 5,692 |
| Oct 8, 2026 | 34.60 | 34.60 | 32.00 | 32.80 | 32.80 | -3.44% | 1,938 |
| Oct 7, 2026 | 34.00 | 34.28 | 33.00 | 33.97 | 33.97 | -0.90% | 2,515 |
| Oct 6, 2026 | 34.00 | 34.29 | 34.00 | 34.28 | 34.28 | 5.77% | 65 |
| Oct 5, 2026 | 35.79 | 35.79 | 31.61 | 32.41 | 32.41 | -2.11% | 1,340 |
| Oct 1, 2026 | 36.70 | 36.70 | 31.50 | 33.11 | 33.11 | -5.40% | 5,338 |
| Sep 30, 2026 | 36.00 | 36.60 | 35.00 | 35.00 | 35.00 | -3.02% | 1,927 |
| Sep 28, 2026 | 35.00 | 36.50 | 34.50 | 36.09 | 36.09 | 2.70% | 3,383 |
| Sep 25, 2026 | 35.20 | 35.20 | 35.00 | 35.14 | 35.14 | -2.39% | 159 |
| Sep 24, 2026 | 35.38 | 36.00 | 35.00 | 36.00 | 36.00 | 1.75% | 1,399 |
| Sep 23, 2026 | 36.50 | 37.00 | 35.12 | 35.38 | 35.38 | -3.07% | 7,789 |
| Sep 22, 2026 | 46.00 | 46.00 | 36.10 | 36.50 | 36.50 | -6.41% | 18,170 |
| Sep 21, 2026 | 39.80 | 39.80 | 37.50 | 39.00 | 39.00 | 4.00% | 193 |
| Sep 18, 2026 | 37.10 | 39.78 | 37.10 | 37.50 | 37.50 | -0.53% | 1,159 |
| Sep 17, 2026 | 42.00 | 42.00 | 37.00 | 37.70 | 37.70 | 0.48% | 2,156 |
| Sep 16, 2026 | 42.50 | 42.50 | 37.52 | 37.52 | 37.52 | -1.26% | 281 |
| Sep 15, 2026 | 45.00 | 45.00 | 37.15 | 38.00 | 38.00 | -3.77% | 19 |
| Sep 11, 2026 | 39.99 | 39.99 | 39.49 | 39.49 | 39.49 | 2.57% | 348 |
| Sep 10, 2026 | 36.65 | 43.60 | 36.65 | 38.50 | 38.50 | -0.93% | 1,772 |
| Sep 9, 2026 | 36.20 | 39.90 | 36.00 | 38.86 | 38.86 | 5.00% | 10,764 |
| Sep 8, 2026 | 36.00 | 38.57 | 36.00 | 37.01 | 37.01 | -5.99% | 297 |
| Sep 7, 2026 | 38.00 | 40.47 | 38.00 | 39.37 | 39.37 | 1.21% | 107 |
| Sep 4, 2026 | 41.38 | 41.38 | 37.05 | 38.90 | 38.90 | 2.83% | 264 |
| Sep 3, 2026 | 39.98 | 39.98 | 38.01 | 38.33 | 37.83 | 0.42% | 1,569 |
| Sep 2, 2026 | 38.02 | 39.99 | 38.01 | 38.17 | 37.67 | -3.49% | 1,881 |
| Sep 1, 2026 | 40.90 | 40.90 | 37.00 | 39.55 | 39.03 | 1.41% | 2,357 |
| Aug 31, 2026 | 39.40 | 39.40 | 36.51 | 39.00 | 38.49 | -1.04% | 4,833 |
| Aug 28, 2026 | 38.00 | 40.00 | 37.00 | 39.41 | 38.90 | 4.09% | 6,337 |
| Aug 27, 2026 | 39.99 | 39.99 | 35.90 | 37.86 | 37.37 | 2.60% | 2,542 |
| Aug 26, 2026 | 33.35 | 38.00 | 33.35 | 36.90 | 36.42 | 4.24% | 3,139 |
| Aug 25, 2026 | 34.30 | 35.40 | 34.30 | 35.40 | 34.94 | 3.48% | 104 |
| Aug 24, 2026 | 33.60 | 35.50 | 33.60 | 34.21 | 33.76 | -1.98% | 1,492 |
| Aug 21, 2026 | 37.00 | 37.00 | 33.00 | 34.90 | 34.44 | 1.69% | 14,594 |
| Aug 20, 2026 | 41.37 | 41.37 | 33.85 | 34.32 | 33.87 | -0.81% | 3,325 |
| Aug 19, 2026 | 35.90 | 35.90 | 34.15 | 34.60 | 34.15 | 0.12% | 362 |
| Aug 18, 2026 | 36.00 | 36.74 | 34.00 | 34.56 | 34.11 | -4.00% | 9,616 |
| Aug 17, 2026 | 36.00 | 36.00 | 35.02 | 36.00 | 35.53 | 2.80% | 24 |
| Aug 14, 2026 | 35.50 | 36.00 | 34.60 | 35.02 | 34.56 | -2.72% | 6,854 |
| Aug 13, 2026 | 37.97 | 37.97 | 35.50 | 36.00 | 35.53 | 3.21% | 481 |
| Aug 12, 2026 | 37.70 | 37.70 | 34.19 | 34.88 | 34.43 | -3.11% | 1,301 |
| Aug 11, 2026 | 39.89 | 39.89 | 35.50 | 36.00 | 35.53 | -1.83% | 53 |