Cityman Limited (BOM:521210)
India · Delayed Price · Currency is INR 15.50
+0.50 (3.33%)
At close: Jun 2, 2026
Cityman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 1,401 |
| May 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 502 |
| May 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 6 |
| May 26, 2026 | 14.74 | 15.33 | 14.74 | 15.30 | 15.30 | 4.79% | 1,104 |
| May 25, 2026 | 15.50 | 15.50 | 14.60 | 14.60 | 14.60 | -1.75% | 6 |
| May 22, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 1 |
| May 20, 2026 | 14.85 | 14.86 | 14.85 | 14.86 | 14.86 | 4.94% | 306 |
| May 19, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 4.89% | 100 |
| May 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.59% | 75 |
| May 15, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 4.81% | 100 |
| May 13, 2026 | 13.66 | 13.66 | 12.36 | 13.50 | 13.50 | 3.77% | 195 |
| May 12, 2026 | 12.07 | 13.32 | 12.07 | 13.01 | 13.01 | 2.44% | 408 |
| May 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.94% | 561 |
| May 8, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | 2 |
| May 7, 2026 | 12.50 | 13.36 | 12.11 | 13.36 | 13.36 | 4.87% | 575 |
| May 6, 2026 | 12.14 | 12.74 | 11.54 | 12.74 | 12.74 | 4.94% | 1,412 |
| May 5, 2026 | 12.77 | 12.77 | 12.14 | 12.14 | 12.14 | -4.93% | 1,401 |
| May 4, 2026 | 13.40 | 13.44 | 12.77 | 12.77 | 12.77 | -4.99% | 579 |
| Apr 30, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -4.95% | 1,675 |
| Apr 29, 2026 | 14.95 | 14.95 | 14.14 | 14.14 | 14.14 | -4.97% | 101 |
| Apr 27, 2026 | 13.97 | 14.96 | 13.54 | 14.88 | 14.88 | 4.42% | 624 |
| Apr 24, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.94% | 101 |
| Apr 22, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.07% | 1 |
| Apr 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 26 |
| Apr 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.60% | 500 |
| Apr 16, 2026 | 15.22 | 15.22 | 13.78 | 15.09 | 15.09 | 4.07% | 12 |
| Apr 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.02% | 137 |
| Apr 10, 2026 | 14.03 | 14.65 | 14.03 | 14.65 | 14.65 | - | 906 |
| Apr 9, 2026 | 14.66 | 14.66 | 14.03 | 14.65 | 14.65 | 4.87% | 251 |
| Apr 8, 2026 | 13.35 | 14.72 | 13.35 | 13.97 | 13.97 | -0.50% | 2,650 |
| Apr 7, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 4.78% | 10 |
| Apr 2, 2026 | 13.08 | 13.40 | 12.18 | 13.40 | 13.40 | 4.52% | 31 |
| Apr 1, 2026 | 13.22 | 13.49 | 12.82 | 12.82 | 12.82 | -4.97% | 260 |
| Mar 30, 2026 | 14.20 | 14.20 | 13.49 | 13.49 | 13.49 | -5.00% | 37 |
| Mar 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.00% | 1 |
| Mar 25, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% | 1 |
| Mar 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | 2 |
| Mar 19, 2026 | 15.52 | 15.52 | 14.80 | 14.80 | 14.80 | 0.07% | 3 |
| Mar 18, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.96% | 149 |
| Mar 16, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 1 |
| Mar 13, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.66% | 40 |
| Mar 12, 2026 | 15.05 | 15.05 | 14.05 | 15.05 | 15.05 | 1.90% | 171 |
| Mar 11, 2026 | 14.80 | 14.80 | 14.75 | 14.77 | 14.77 | -0.20% | 80 |
| Mar 10, 2026 | 14.80 | 14.80 | 14.06 | 14.80 | 14.80 | - | 177 |
| Mar 9, 2026 | 14.25 | 15.00 | 14.25 | 14.80 | 14.80 | -1.33% | 106 |
| Mar 6, 2026 | 16.10 | 16.26 | 14.73 | 15.00 | 15.00 | -3.23% | 207 |
| Mar 5, 2026 | 16.17 | 16.17 | 15.50 | 15.50 | 15.50 | 0.65% | 101 |
| Mar 4, 2026 | 14.94 | 15.67 | 14.94 | 15.40 | 15.40 | 3.08% | 132 |
| Mar 2, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 4.92% | 1,887 |
| Feb 27, 2026 | 14.25 | 14.25 | 13.00 | 14.24 | 14.24 | 4.71% | 79 |