Citadel Realty and Developers Limited (BOM:502445)
India · Delayed Price · Currency is INR 34.90
+0.58 (1.69%)
At close: Aug 21, 2026
BOM:502445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 37.00 | 37.00 | 33.00 | 34.90 | 34.90 | 1.69% | 14,594 |
| Aug 20, 2026 | 41.37 | 41.37 | 33.85 | 34.32 | 34.32 | -0.81% | 3,325 |
| Aug 19, 2026 | 35.90 | 35.90 | 34.15 | 34.60 | 34.60 | 0.12% | 362 |
| Aug 18, 2026 | 36.00 | 36.74 | 34.00 | 34.56 | 34.56 | -4.00% | 9,616 |
| Aug 17, 2026 | 36.00 | 36.00 | 35.02 | 36.00 | 36.00 | 2.80% | 24 |
| Aug 14, 2026 | 35.50 | 36.00 | 34.60 | 35.02 | 35.02 | -2.72% | 6,854 |
| Aug 13, 2026 | 37.97 | 37.97 | 35.50 | 36.00 | 36.00 | 3.21% | 481 |
| Aug 12, 2026 | 37.70 | 37.70 | 34.19 | 34.88 | 34.88 | -3.11% | 1,301 |
| Aug 11, 2026 | 39.89 | 39.89 | 35.50 | 36.00 | 36.00 | -1.83% | 53 |
| Aug 10, 2026 | 38.99 | 38.99 | 35.60 | 36.67 | 36.67 | 3.01% | 1,285 |
| Aug 7, 2026 | 35.74 | 37.84 | 35.50 | 35.60 | 35.60 | -0.81% | 3,155 |
| Aug 6, 2026 | 36.70 | 36.70 | 34.01 | 35.89 | 35.89 | 4.03% | 33 |
| Aug 5, 2026 | 34.88 | 36.99 | 34.03 | 34.50 | 34.50 | -1.46% | 1,335 |
| Aug 4, 2026 | 36.46 | 36.46 | 34.52 | 35.01 | 35.01 | 0.03% | 8,405 |
| Aug 3, 2026 | 34.71 | 36.76 | 34.00 | 35.00 | 35.00 | 2.94% | 13,260 |
| Jul 31, 2026 | 35.00 | 35.00 | 33.99 | 34.00 | 34.00 | -2.86% | 2,409 |
| Jul 30, 2026 | 35.98 | 35.98 | 34.01 | 35.00 | 35.00 | -2.72% | 6,712 |
| Jul 29, 2026 | 37.85 | 37.85 | 34.66 | 35.98 | 35.98 | -1.40% | 262 |
| Jul 28, 2026 | 36.60 | 36.60 | 36.48 | 36.49 | 36.49 | -0.52% | 100 |
| Jul 27, 2026 | 36.90 | 36.90 | 35.00 | 36.68 | 36.68 | -0.81% | 517 |
| Jul 24, 2026 | 36.50 | 36.98 | 35.16 | 36.98 | 36.98 | 1.32% | 73 |
| Jul 23, 2026 | 37.70 | 37.70 | 35.15 | 36.50 | 36.50 | 4.05% | 23 |
| Jul 22, 2026 | 35.65 | 37.59 | 35.00 | 35.08 | 35.08 | -1.60% | 756 |
| Jul 21, 2026 | 37.75 | 37.75 | 35.51 | 35.65 | 35.65 | -5.91% | 492 |
| Jul 20, 2026 | 38.59 | 38.59 | 36.35 | 37.89 | 37.89 | 4.55% | 483 |
| Jul 17, 2026 | 40.99 | 40.99 | 36.00 | 36.24 | 36.24 | -4.25% | 1,017 |
| Jul 16, 2026 | 38.38 | 38.38 | 36.23 | 37.85 | 37.85 | -1.38% | 467 |
| Jul 15, 2026 | 35.31 | 38.99 | 35.31 | 38.38 | 38.38 | 5.58% | 252 |
| Jul 14, 2026 | 35.51 | 37.70 | 35.20 | 36.35 | 36.35 | 1.34% | 117 |
| Jul 13, 2026 | 35.00 | 38.18 | 34.26 | 35.87 | 35.87 | 2.25% | 1,361 |
| Jul 10, 2026 | 38.48 | 38.48 | 34.45 | 35.08 | 35.08 | -7.49% | 1,798 |
| Jul 9, 2026 | 32.50 | 38.90 | 31.23 | 37.92 | 37.92 | 10.97% | 516 |
| Jul 8, 2026 | 37.42 | 37.42 | 33.66 | 34.17 | 34.17 | -7.77% | 523 |
| Jul 7, 2026 | 37.06 | 38.25 | 37.05 | 37.05 | 37.05 | -7.12% | 106 |
| Jul 6, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 7.14% | 10 |
| Jul 3, 2026 | 41.99 | 41.99 | 37.00 | 37.23 | 37.23 | 0.95% | 1,604 |
| Jul 2, 2026 | 41.99 | 41.99 | 36.51 | 36.88 | 36.88 | 2.44% | 1,544 |
| Jul 1, 2026 | 41.99 | 41.99 | 34.02 | 36.00 | 36.00 | 2.86% | 1,989 |
| Jun 30, 2026 | 35.00 | 35.00 | 34.16 | 35.00 | 35.00 | - | 557 |
| Jun 29, 2026 | 34.69 | 36.48 | 34.69 | 35.00 | 35.00 | 1.48% | 4,703 |
| Jun 25, 2026 | 36.50 | 37.00 | 33.00 | 34.49 | 34.49 | -6.05% | 7,038 |
| Jun 24, 2026 | 36.60 | 36.80 | 35.55 | 36.71 | 36.71 | 0.82% | 3,766 |
| Jun 23, 2026 | 36.30 | 36.80 | 36.30 | 36.41 | 36.41 | 0.33% | 10,590 |
| Jun 22, 2026 | 37.70 | 37.70 | 36.20 | 36.29 | 36.29 | -3.74% | 4,010 |
| Jun 19, 2026 | 38.90 | 38.90 | 37.70 | 37.70 | 37.70 | 2.17% | 596 |
| Jun 18, 2026 | 36.90 | 37.01 | 36.89 | 36.90 | 36.90 | -0.27% | 1,694 |
| Jun 17, 2026 | 38.40 | 38.40 | 35.50 | 37.00 | 37.00 | -2.66% | 2,478 |
| Jun 16, 2026 | 38.03 | 38.90 | 38.00 | 38.01 | 38.01 | 0.03% | 1,631 |
| Jun 15, 2026 | 38.20 | 38.30 | 38.00 | 38.00 | 38.00 | 1.23% | 152 |
| Jun 12, 2026 | 38.00 | 38.00 | 37.25 | 37.54 | 37.54 | 0.11% | 8,125 |