Citiport Financial Services Limited (BOM:531235)
India · Delayed Price · Currency is INR 50.50
+1.50 (3.06%)
At close: Aug 21, 2026
BOM:531235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | 3.06% | 4 |
| Aug 20, 2026 | 50.00 | 50.40 | 49.00 | 49.00 | 49.00 | 2.08% | 17 |
| Aug 19, 2026 | 49.35 | 49.35 | 48.00 | 48.00 | 48.00 | 2.13% | 853 |
| Aug 18, 2026 | 47.00 | 47.00 | 44.65 | 47.00 | 47.00 | - | 510 |
| Aug 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 51 |
| Aug 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.47% | 100 |
| Aug 12, 2026 | 47.87 | 47.87 | 47.50 | 47.70 | 47.70 | 4.61% | 113 |
| Aug 10, 2026 | 45.67 | 45.67 | 45.60 | 45.60 | 45.60 | 4.83% | 104 |
| Aug 6, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 3.57% | 1 |
| Aug 4, 2026 | 42.43 | 42.43 | 42.00 | 42.00 | 42.00 | 3.93% | 16 |
| Aug 3, 2026 | 39.27 | 40.41 | 39.27 | 40.41 | 40.41 | 4.96% | 27 |
| Jul 31, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 4.93% | 1 |
| Jul 30, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.03% | 10 |
| Jul 28, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 4.98% | 502 |
| Jul 24, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - | 3 |
| Jul 22, 2026 | 35.00 | 35.00 | 34.96 | 34.96 | 34.96 | -4.97% | 700 |
| Jul 21, 2026 | 38.50 | 38.50 | 36.79 | 36.79 | 36.79 | - | 31 |
| Jul 17, 2026 | 37.00 | 37.00 | 35.63 | 36.79 | 36.79 | -1.89% | 3 |
| Jul 16, 2026 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 41 |
| Jul 15, 2026 | 38.45 | 38.45 | 35.16 | 37.00 | 37.00 | - | 57 |
| Jul 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 83 |
| Jul 13, 2026 | 34.30 | 37.00 | 34.30 | 37.00 | 37.00 | 2.52% | 47 |
| Jul 10, 2026 | 34.30 | 36.09 | 34.30 | 36.09 | 36.09 | - | 173 |
| Jul 9, 2026 | 36.10 | 36.10 | 36.09 | 36.09 | 36.09 | -0.03% | 11 |
| Jul 8, 2026 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | -5.00% | 101 |
| Jul 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 107 |
| Jul 6, 2026 | 40.00 | 42.00 | 38.00 | 38.00 | 38.00 | -5.00% | 652 |
| Jul 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.20% | 26 |
| Jul 2, 2026 | 40.80 | 40.80 | 38.76 | 38.76 | 38.76 | -5.00% | 86 |
| Jul 1, 2026 | 40.80 | 40.80 | 40.50 | 40.80 | 40.80 | - | 87 |
| Jun 29, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 21 |
| Jun 25, 2026 | 40.85 | 40.85 | 38.81 | 40.80 | 40.80 | -0.12% | 30 |
| Jun 24, 2026 | 38.91 | 40.85 | 38.91 | 40.85 | 40.85 | 4.99% | 408 |
| Jun 23, 2026 | 38.90 | 38.91 | 38.90 | 38.91 | 38.91 | 4.99% | 120 |
| Jun 22, 2026 | 35.04 | 37.06 | 35.04 | 37.06 | 37.06 | 0.49% | 167 |
| Jun 17, 2026 | 39.50 | 39.56 | 35.80 | 36.88 | 36.88 | -2.12% | 12 |
| Jun 16, 2026 | 37.50 | 37.68 | 37.50 | 37.68 | 37.68 | 4.67% | 15 |
| Jun 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 13 |
| Jun 12, 2026 | 35.35 | 36.03 | 35.35 | 36.00 | 36.00 | 4.90% | 2,127 |
| Jun 10, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 1 |
| Jun 9, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -4.93% | 679 |
| Jun 8, 2026 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | -5.00% | 1,110 |
| Jun 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 90 |
| Jun 4, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -0.52% | 18 |
| Jun 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.98% | 300 |
| Jun 2, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -1.99% | 9 |
| Jun 1, 2026 | 40.57 | 40.57 | 39.76 | 39.76 | 39.76 | -2.00% | 110 |
| May 27, 2026 | 41.39 | 41.39 | 40.57 | 40.57 | 40.57 | -1.98% | 11 |
| May 26, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -1.99% | 8 |
| May 25, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -2.00% | 10 |