Cityman Limited (BOM:521210)
India · Delayed Price · Currency is INR 15.90
-0.10 (-0.62%)
At close: Oct 30, 2025
Cityman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.84 | 16.00 | 15.84 | 15.90 | 15.90 | -0.62% | 710 |
| Oct 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 290 |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 200 |
| Oct 27, 2025 | 15.88 | 16.00 | 15.00 | 16.00 | 16.00 | 3.23% | 551 |
| Oct 24, 2025 | 15.50 | 15.50 | 14.75 | 15.50 | 15.50 | 0.98% | 244 |
| Oct 23, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 4.92% | 50 |
| Oct 21, 2025 | 14.59 | 14.66 | 14.59 | 14.63 | 14.63 | 2.31% | 13 |
| Oct 20, 2025 | 15.01 | 15.75 | 14.30 | 14.30 | 14.30 | -4.73% | 174 |
| Oct 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 200 |
| Oct 16, 2025 | 15.70 | 15.70 | 15.01 | 15.01 | 15.01 | - | 300 |
| Oct 15, 2025 | 15.08 | 15.09 | 15.01 | 15.01 | 15.01 | - | 276 |
| Oct 10, 2025 | 15.98 | 15.98 | 15.01 | 15.01 | 15.01 | -3.29% | 560 |
| Oct 9, 2025 | 15.47 | 16.24 | 15.00 | 15.52 | 15.52 | 0.32% | 2,049 |
| Oct 8, 2025 | 17.06 | 17.06 | 15.45 | 15.47 | 15.47 | -4.80% | 3,842 |
| Oct 7, 2025 | 15.50 | 16.25 | 15.50 | 16.25 | 16.25 | 4.84% | 271 |
| Oct 6, 2025 | 16.14 | 16.53 | 15.50 | 15.50 | 15.50 | -1.65% | 116 |
| Oct 3, 2025 | 16.50 | 17.32 | 15.75 | 15.76 | 15.76 | -4.48% | 9,702 |
| Sep 30, 2025 | 18.00 | 18.00 | 16.50 | 16.50 | 16.50 | -4.95% | 1,161 |
| Sep 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.46% | 29 |
| Sep 26, 2025 | 16.47 | 17.28 | 16.47 | 17.28 | 17.28 | 4.92% | 65 |
| Sep 25, 2025 | 16.72 | 17.00 | 16.00 | 16.47 | 16.47 | -1.50% | 99 |
| Sep 24, 2025 | 15.50 | 16.74 | 15.35 | 16.72 | 16.72 | 3.72% | 1,592 |
| Sep 23, 2025 | 15.60 | 16.12 | 14.67 | 16.12 | 16.12 | 4.95% | 416 |
| Sep 22, 2025 | 15.81 | 15.81 | 15.35 | 15.36 | 15.36 | -2.85% | 1,013 |
| Sep 19, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -3.12% | 99 |
| Sep 18, 2025 | 15.50 | 16.81 | 15.36 | 16.32 | 16.32 | 1.75% | 277 |
| Sep 17, 2025 | 15.43 | 16.12 | 14.60 | 16.04 | 16.04 | 4.43% | 1,430 |
| Sep 16, 2025 | 16.06 | 16.14 | 15.36 | 15.36 | 15.36 | -4.83% | 24 |
| Sep 15, 2025 | 17.08 | 17.09 | 15.48 | 16.14 | 16.14 | -0.86% | 649 |
| Sep 12, 2025 | 15.00 | 16.28 | 14.78 | 16.28 | 16.28 | 4.90% | 114 |
| Sep 11, 2025 | 15.70 | 15.70 | 15.52 | 15.52 | 15.52 | -1.15% | 100 |
| Sep 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | 300 |
| Sep 8, 2025 | 18.17 | 18.17 | 16.50 | 16.50 | 16.50 | -4.73% | 693 |
| Sep 5, 2025 | 16.50 | 17.32 | 16.50 | 17.32 | 17.32 | 4.97% | 25 |
| Sep 4, 2025 | 16.25 | 16.50 | 16.15 | 16.50 | 16.50 | -2.94% | 836 |
| Sep 3, 2025 | 17.85 | 18.00 | 17.00 | 17.00 | 17.00 | -4.76% | 2,766 |
| Sep 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 5.00% | 98 |
| Aug 29, 2025 | 18.55 | 18.59 | 17.00 | 17.00 | 17.00 | -4.01% | 169 |
| Aug 26, 2025 | 18.50 | 18.50 | 17.60 | 17.71 | 17.71 | -4.27% | 2,377 |
| Aug 25, 2025 | 18.23 | 19.75 | 18.22 | 18.50 | 18.50 | -3.50% | 866 |
| Aug 22, 2025 | 18.35 | 19.25 | 18.25 | 19.17 | 19.17 | 4.47% | 436 |
| Aug 21, 2025 | 17.00 | 18.35 | 17.00 | 18.35 | 18.35 | 4.86% | 28 |
| Aug 20, 2025 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | 0.92% | 72 |
| Aug 19, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 4.90% | 365 |
| Aug 18, 2025 | 15.75 | 16.53 | 15.25 | 16.53 | 16.53 | 4.95% | 253 |
| Aug 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00% | 5 |
| Aug 13, 2025 | 14.40 | 15.12 | 14.00 | 15.00 | 15.00 | 4.17% | 26 |
| Aug 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.49% | 144 |
| Aug 8, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.98% | 11 |
| Aug 7, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 151 |