Citadel Realty and Developers Limited (BOM:502445)
India · Delayed Price · Currency is INR 33.11
-1.89 (-5.40%)
At close: Oct 1, 2026
BOM:502445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 38.99 | 38.99 | 35.60 | 36.67 | 36.19 | 3.01% | 1,285 |
| Aug 7, 2026 | 35.74 | 37.84 | 35.50 | 35.60 | 35.14 | -0.81% | 3,155 |
| Aug 6, 2026 | 36.70 | 36.70 | 34.01 | 35.89 | 35.42 | 4.03% | 33 |
| Aug 5, 2026 | 34.88 | 36.99 | 34.03 | 34.50 | 34.05 | -1.46% | 1,335 |
| Aug 4, 2026 | 36.46 | 36.46 | 34.52 | 35.01 | 34.55 | 0.03% | 8,405 |
| Aug 3, 2026 | 34.71 | 36.76 | 34.00 | 35.00 | 34.54 | 2.94% | 13,260 |
| Jul 31, 2026 | 35.00 | 35.00 | 33.99 | 34.00 | 33.56 | -2.86% | 2,409 |
| Jul 30, 2026 | 35.98 | 35.98 | 34.01 | 35.00 | 34.54 | -2.72% | 6,712 |
| Jul 29, 2026 | 37.85 | 37.85 | 34.66 | 35.98 | 35.51 | -1.40% | 262 |
| Jul 28, 2026 | 36.60 | 36.60 | 36.48 | 36.49 | 36.01 | -0.52% | 100 |
| Jul 27, 2026 | 36.90 | 36.90 | 35.00 | 36.68 | 36.20 | -0.81% | 517 |
| Jul 24, 2026 | 36.50 | 36.98 | 35.16 | 36.98 | 36.50 | 1.32% | 73 |
| Jul 23, 2026 | 37.70 | 37.70 | 35.15 | 36.50 | 36.02 | 4.05% | 23 |
| Jul 22, 2026 | 35.65 | 37.59 | 35.00 | 35.08 | 34.62 | -1.60% | 756 |