Citiport Financial Services Limited (BOM:531235)
India · Delayed Price · Currency is INR 34.66
+1.65 (5.00%)
At close: Jan 21, 2026
BOM:531235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 5.00% | 394 |
| Jan 20, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 4.99% | 53 |
| Jan 19, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 4.97% | 34 |
| Jan 16, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 4.98% | 474 |
| Jan 14, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 4.97% | 431 |
| Jan 13, 2026 | 27.00 | 27.31 | 26.01 | 27.18 | 27.18 | 4.50% | 311 |
| Jan 12, 2026 | 24.68 | 26.01 | 24.68 | 26.01 | 26.01 | 3.30% | 133 |
| Jan 9, 2026 | 27.00 | 27.00 | 25.18 | 25.18 | 25.18 | -4.98% | 978 |
| Jan 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | 10 |
| Jan 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 199 |
| Jan 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.23% | 1 |
| Jan 5, 2026 | 26.66 | 26.66 | 25.33 | 26.66 | 26.66 | - | 18 |
| Jan 2, 2026 | 26.66 | 26.66 | 25.46 | 26.66 | 26.66 | -0.49% | 489 |
| Jan 1, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - | 400 |
| Dec 30, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 3.88% | 21 |
| Dec 29, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -4.97% | 176 |
| Dec 26, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 4.99% | 6 |
| Dec 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -4.26% | 1 |
| Dec 23, 2025 | 25.65 | 27.00 | 25.65 | 27.00 | 27.00 | - | 2 |
| Dec 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 221 |
| Dec 19, 2025 | 26.01 | 27.00 | 26.01 | 27.00 | 27.00 | 4.81% | 11 |
| Dec 18, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.98% | 1 |
| Dec 17, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 4.98% | 19 |
| Dec 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.97% | 7 |
| Dec 15, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.99% | 1,001 |
| Dec 12, 2025 | 21.00 | 22.05 | 21.00 | 22.05 | 22.05 | 5.00% | 69 |
| Dec 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.14% | 1 |
| Dec 4, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -4.99% | 2 |
| Dec 3, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - | 5 |
| Dec 2, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 5.00% | 1 |
| Dec 1, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.04% | 1 |
| Nov 28, 2025 | 19.33 | 20.20 | 19.33 | 20.20 | 20.20 | 4.99% | 3 |
| Nov 26, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.47% | 1 |
| Nov 24, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -4.73% | 1 |
| Nov 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.51% | 99 |
| Nov 20, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -4.75% | 50 |
| Nov 19, 2025 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | - | 82 |
| Nov 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.58% | 2 |
| Nov 17, 2025 | 24.35 | 24.35 | 23.16 | 23.16 | 23.16 | -4.89% | 2 |
| Nov 14, 2025 | 25.60 | 25.60 | 24.35 | 24.35 | 24.35 | -4.88% | 2 |
| Nov 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.19% | 40 |
| Nov 12, 2025 | 26.50 | 26.50 | 25.30 | 25.30 | 25.30 | -4.99% | 54 |
| Nov 11, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - | 123 |
| Nov 10, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -4.99% | 1 |
| Nov 7, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - | 102 |
| Nov 6, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -4.98% | 1 |
| Nov 4, 2025 | 30.85 | 30.85 | 29.50 | 29.50 | 29.50 | -4.84% | 30 |
| Nov 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 2 |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | 20 |
| Oct 30, 2025 | 31.33 | 31.33 | 30.00 | 30.25 | 30.25 | 1.37% | 987 |