Citadel Realty and Developers Limited (BOM:502445)
India · Delayed Price · Currency is INR 40.00
-0.93 (-2.27%)
At close: May 5, 2026
BOM:502445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 39.01 | 41.90 | 39.01 | 41.10 | 41.10 | 2.75% | 221 |
| May 5, 2026 | 40.06 | 40.06 | 39.50 | 40.00 | 40.00 | -2.27% | 2,232 |
| May 4, 2026 | 40.02 | 42.50 | 37.40 | 40.93 | 40.93 | -5.36% | 10,574 |
| Apr 30, 2026 | 42.10 | 43.80 | 42.10 | 43.25 | 43.25 | 1.76% | 3,117 |
| Apr 29, 2026 | 42.50 | 44.00 | 41.20 | 42.50 | 42.50 | 3.43% | 7,726 |
| Apr 28, 2026 | 49.77 | 49.77 | 40.27 | 41.09 | 41.09 | -17.44% | 19,302 |
| Apr 27, 2026 | 51.59 | 51.59 | 46.50 | 49.77 | 49.77 | 5.27% | 1,601 |
| Apr 24, 2026 | 54.40 | 54.40 | 46.50 | 47.28 | 47.28 | -1.19% | 4,594 |
| Apr 23, 2026 | 50.97 | 50.97 | 45.55 | 47.85 | 47.85 | -3.97% | 5,918 |
| Apr 22, 2026 | 46.78 | 51.40 | 46.00 | 49.83 | 49.83 | 6.52% | 8,791 |
| Apr 21, 2026 | 41.45 | 48.30 | 41.45 | 46.78 | 46.78 | 15.11% | 8,355 |
| Apr 20, 2026 | 43.50 | 43.50 | 40.12 | 40.64 | 40.64 | -5.82% | 6,562 |
| Apr 17, 2026 | 39.01 | 43.69 | 39.00 | 43.15 | 43.15 | 4.91% | 2,020 |
| Apr 16, 2026 | 39.05 | 42.90 | 39.05 | 41.13 | 41.13 | 5.43% | 1,373 |
| Apr 15, 2026 | 38.00 | 41.50 | 36.50 | 39.01 | 39.01 | -6.76% | 2,538 |
| Apr 13, 2026 | 41.70 | 41.90 | 41.70 | 41.84 | 41.84 | -0.38% | 520 |
| Apr 10, 2026 | 41.45 | 42.00 | 40.00 | 42.00 | 42.00 | 3.91% | 2,424 |
| Apr 9, 2026 | 42.00 | 44.00 | 38.00 | 40.42 | 40.42 | -0.39% | 3,242 |
| Apr 8, 2026 | 37.99 | 41.98 | 37.00 | 40.58 | 40.58 | 11.21% | 9,797 |
| Apr 7, 2026 | 36.74 | 36.74 | 35.64 | 36.49 | 36.49 | -0.68% | 1,420 |
| Apr 6, 2026 | 35.00 | 38.79 | 34.99 | 36.74 | 36.74 | 3.03% | 6,524 |
| Apr 2, 2026 | 37.70 | 37.70 | 33.00 | 35.66 | 35.66 | -4.65% | 2,618 |
| Apr 1, 2026 | 32.35 | 37.40 | 32.35 | 37.40 | 37.40 | 15.61% | 1,736 |
| Mar 30, 2026 | 36.27 | 36.27 | 31.00 | 32.35 | 32.35 | -10.81% | 8,077 |
| Mar 27, 2026 | 37.84 | 37.84 | 35.05 | 36.27 | 36.27 | -4.15% | 942 |
| Mar 25, 2026 | 39.39 | 39.39 | 36.02 | 37.84 | 37.84 | 3.39% | 2,476 |
| Mar 24, 2026 | 35.00 | 39.50 | 34.12 | 36.60 | 36.60 | -0.71% | 2,679 |
| Mar 23, 2026 | 45.88 | 45.88 | 35.00 | 36.86 | 36.86 | -6.52% | 9,666 |
| Mar 20, 2026 | 39.90 | 39.90 | 36.65 | 39.43 | 39.43 | 1.99% | 844 |
| Mar 19, 2026 | 37.00 | 39.39 | 37.00 | 38.66 | 38.66 | 4.49% | 1,337 |
| Mar 18, 2026 | 35.10 | 38.90 | 35.10 | 37.00 | 37.00 | 2.24% | 4,843 |
| Mar 17, 2026 | 38.55 | 40.90 | 34.30 | 36.19 | 36.19 | -6.12% | 4,245 |
| Mar 16, 2026 | 40.90 | 40.90 | 36.00 | 38.55 | 38.55 | 1.15% | 1,443 |
| Mar 13, 2026 | 42.00 | 42.49 | 38.00 | 38.11 | 38.11 | -6.29% | 517 |
| Mar 12, 2026 | 40.83 | 42.49 | 36.00 | 40.67 | 40.67 | -0.39% | 1,092 |
| Mar 11, 2026 | 42.80 | 42.80 | 39.10 | 40.83 | 40.83 | 0.12% | 1,574 |
| Mar 10, 2026 | 42.99 | 42.99 | 40.50 | 40.78 | 40.78 | 1.95% | 894 |
| Mar 9, 2026 | 37.70 | 42.99 | 37.00 | 40.00 | 40.00 | 0.98% | 528 |
| Mar 6, 2026 | 41.98 | 46.85 | 35.00 | 39.61 | 39.61 | -0.98% | 7,941 |
| Mar 5, 2026 | 41.97 | 41.99 | 37.00 | 40.00 | 40.00 | 0.05% | 4,025 |
| Mar 4, 2026 | 35.26 | 43.98 | 35.26 | 39.98 | 39.98 | -3.27% | 1,163 |
| Mar 2, 2026 | 36.00 | 44.80 | 34.27 | 41.33 | 41.33 | 5.97% | 1,572 |
| Feb 27, 2026 | 41.90 | 41.90 | 39.00 | 39.00 | 39.00 | - | 516 |
| Feb 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 66 |
| Feb 25, 2026 | 39.90 | 39.90 | 37.85 | 39.00 | 39.00 | 2.63% | 283 |
| Feb 24, 2026 | 41.99 | 41.99 | 37.61 | 38.00 | 38.00 | -4.62% | 184 |
| Feb 23, 2026 | 40.17 | 40.46 | 36.81 | 39.84 | 39.84 | -0.85% | 2,284 |
| Feb 20, 2026 | 35.00 | 42.09 | 35.00 | 40.18 | 40.18 | 14.38% | 6,562 |
| Feb 19, 2026 | 36.52 | 37.85 | 34.00 | 35.13 | 35.13 | -9.90% | 2,241 |
| Feb 18, 2026 | 37.50 | 39.47 | 35.00 | 38.99 | 38.99 | 3.97% | 330 |