Cityman Limited (BOM:521210)
India · Delayed Price · Currency is INR 16.14
-0.14 (-0.86%)
At close: Sep 15, 2025
Cityman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 5.00% | 102 |
| Aug 1, 2025 | 13.00 | 13.25 | 12.90 | 13.00 | 13.00 | -3.70% | 66 |
| Jul 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 200 |
| Jul 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.48% | 5 |
| Jul 29, 2025 | 14.25 | 14.25 | 13.30 | 13.33 | 13.33 | -4.58% | 116 |
| Jul 28, 2025 | 14.63 | 14.63 | 13.97 | 13.97 | 13.97 | -4.97% | 87 |
| Jul 25, 2025 | 14.40 | 15.82 | 14.40 | 14.70 | 14.70 | -2.46% | 749 |
| Jul 24, 2025 | 14.75 | 15.10 | 14.75 | 15.07 | 15.07 | -2.84% | 376 |
| Jul 23, 2025 | 16.25 | 17.00 | 15.43 | 15.51 | 15.51 | -4.32% | 333 |
| Jul 22, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -4.31% | 26 |
| Jul 21, 2025 | 17.16 | 17.18 | 15.72 | 16.94 | 16.94 | 3.48% | 3,327 |
| Jul 18, 2025 | 17.54 | 17.54 | 16.37 | 16.37 | 16.37 | -4.83% | 350 |
| Jul 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.93% | 320 |
| Jul 14, 2025 | 16.55 | 18.00 | 16.53 | 16.55 | 16.55 | -4.89% | 214 |
| Jul 10, 2025 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | 1.75% | 1,433 |
| Jul 8, 2025 | 17.10 | 17.46 | 17.10 | 17.10 | 17.10 | -5.00% | 1,762 |
| Jul 7, 2025 | 18.31 | 18.31 | 16.57 | 18.00 | 18.00 | 3.21% | 1,043 |
| Jul 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -4.96% | 230 |
| Jul 3, 2025 | 16.61 | 18.35 | 16.61 | 18.35 | 18.35 | 4.98% | 201 |
| Jul 1, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -4.90% | 137 |
| Jun 30, 2025 | 18.48 | 18.48 | 16.84 | 18.38 | 18.38 | 4.43% | 989 |
| Jun 27, 2025 | 17.58 | 17.60 | 17.58 | 17.60 | 17.60 | -4.86% | 454 |
| Jun 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.15% | 200 |
| Jun 25, 2025 | 18.00 | 19.30 | 17.50 | 19.30 | 19.30 | 4.89% | 9,099 |
| Jun 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.96% | 75 |