Citiport Financial Services Limited (BOM:531235)
India · Delayed Price · Currency is INR 39.00
+1.75 (4.70%)
At close: Feb 12, 2026
BOM:531235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 40.95 | 40.95 | 40.00 | 40.70 | 40.70 | 4.36% | 2,258 |
| Feb 12, 2026 | 35.39 | 39.00 | 35.39 | 39.00 | 39.00 | 4.70% | 4,740 |
| Feb 11, 2026 | 35.51 | 37.26 | 35.51 | 37.25 | 37.25 | -0.32% | 4,253 |
| Feb 10, 2026 | 37.37 | 39.11 | 37.37 | 37.37 | 37.37 | -4.98% | 1,618 |
| Feb 9, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -5.00% | 104 |
| Feb 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -4.98% | 15 |
| Feb 5, 2026 | 45.00 | 45.00 | 43.57 | 43.57 | 43.57 | -4.99% | 16 |
| Feb 4, 2026 | 50.67 | 50.67 | 45.86 | 45.86 | 45.86 | -4.99% | 1,025 |
| Feb 3, 2026 | 50.75 | 52.94 | 48.20 | 48.27 | 48.27 | -4.85% | 1,900 |
| Feb 2, 2026 | 51.17 | 51.17 | 46.34 | 50.73 | 50.73 | 4.08% | 7,956 |
| Feb 1, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 5.00% | 149 |
| Jan 30, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 5.00% | 599 |
| Jan 29, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 4.99% | 972 |
| Jan 28, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 4.99% | 118 |
| Jan 27, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 5.00% | 426 |
| Jan 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 4.97% | 463 |
| Jan 22, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 4.99% | 356 |
| 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 |