Cityman Limited (BOM:521210)
India · Delayed Price · Currency is INR 14.00
-0.05 (-0.36%)
At close: Dec 5, 2025
Cityman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.14 | 14.00 | 14.00 | 14.00 | -0.36% | 4,896 |
| Dec 4, 2025 | 15.39 | 15.39 | 14.00 | 14.05 | 14.05 | -4.16% | 6,457 |
| Dec 3, 2025 | 16.10 | 16.10 | 14.66 | 14.66 | 14.66 | -4.50% | 101 |
| Dec 2, 2025 | 15.35 | 16.15 | 15.35 | 15.35 | 15.35 | -4.95% | 378 |
| Dec 1, 2025 | 16.17 | 16.17 | 16.15 | 16.15 | 16.15 | 4.87% | 12 |
| Nov 28, 2025 | 14.40 | 15.42 | 13.96 | 15.40 | 15.40 | 4.83% | 244 |
| Nov 26, 2025 | 15.45 | 15.52 | 14.68 | 14.69 | 14.69 | -4.92% | 637 |
| Nov 25, 2025 | 14.30 | 15.45 | 14.30 | 15.45 | 15.45 | 2.66% | 209 |
| Nov 24, 2025 | 16.55 | 16.55 | 15.05 | 15.05 | 15.05 | -4.75% | 303 |
| Nov 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 20 |
| Nov 20, 2025 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | -4.82% | 21 |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.73% | 1 |
| Nov 13, 2025 | 15.85 | 15.85 | 15.06 | 15.85 | 15.85 | - | 28 |
| Nov 11, 2025 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | 0.63% | 789 |
| Nov 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 50 |
| Nov 7, 2025 | 16.99 | 16.99 | 15.75 | 15.75 | 15.75 | -4.83% | 264 |
| Nov 4, 2025 | 16.69 | 16.69 | 15.90 | 16.55 | 16.55 | 4.09% | 91 |
| 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 |