City Online Services Limited (BOM:538674)
India · Delayed Price · Currency is INR 7.59
+0.07 (0.93%)
At close: Feb 13, 2026
City Online Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.59 | 7.74 | 7.30 | 7.59 | 7.59 | 0.93% | 65 |
| Feb 12, 2026 | 7.67 | 7.67 | 7.52 | 7.52 | 7.52 | - | 118 |
| Feb 11, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 4.88% | 58 |
| Feb 10, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 4.98% | 28 |
| Feb 9, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 4.92% | 20 |
| Feb 6, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.93% | 18 |
| Feb 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | 2,385 |
| Feb 1, 2026 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | 1.82% | 185 |
| Jan 30, 2026 | 6.40 | 6.40 | 6.04 | 6.04 | 6.04 | -4.73% | 8,206 |
| Jan 29, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | 124 |
| Jan 28, 2026 | 6.47 | 6.47 | 6.34 | 6.34 | 6.34 | - | 100 |
| Jan 27, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.97% | 100 |
| Jan 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | 39 |
| Jan 21, 2026 | 6.18 | 6.36 | 5.76 | 5.76 | 5.76 | -4.95% | 12,330 |
| Jan 20, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 4.84% | 116 |
| Jan 19, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.90% | 1,209 |
| Jan 16, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4.95% | 217 |
| Jan 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 10 |
| Jan 9, 2026 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | -2.15% | 417 |
| Jan 8, 2026 | 5.28 | 5.28 | 5.11 | 5.11 | 5.11 | -4.31% | 104 |
| Jan 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 246 |
| Jan 2, 2026 | 5.62 | 5.62 | 5.34 | 5.34 | 5.34 | -4.98% | 55 |
| Jan 1, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 4.85% | 201 |
| Dec 31, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | -4.63% | 1,138 |
| Dec 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -4.91% | 99 |
| Dec 29, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.98% | 450 |
| Dec 26, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -4.89% | 100 |
| Dec 24, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.94% | 100 |
| Dec 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -4.97% | 100 |
| Dec 19, 2025 | 7.62 | 7.62 | 7.24 | 7.24 | 7.24 | -4.99% | 800 |
| Dec 17, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -4.99% | 1,012 |
| Dec 11, 2025 | 8.52 | 8.52 | 8.02 | 8.02 | 8.02 | -4.98% | 73 |
| Dec 10, 2025 | 8.44 | 8.44 | 7.95 | 8.44 | 8.44 | 0.96% | 101 |
| Dec 9, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.99% | 333 |
| Dec 5, 2025 | 8.11 | 8.53 | 8.11 | 8.53 | 8.53 | - | 450 |
| Dec 4, 2025 | 9.05 | 9.05 | 8.53 | 8.53 | 8.53 | -4.91% | 150 |
| Dec 3, 2025 | 9.15 | 9.15 | 8.97 | 8.97 | 8.97 | - | 36 |
| Dec 2, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 4.91% | 1,280 |
| Dec 1, 2025 | 8.50 | 8.72 | 8.50 | 8.55 | 8.55 | 2.89% | 7,935 |
| Nov 28, 2025 | 8.31 | 8.31 | 7.90 | 8.31 | 8.31 | - | 945 |
| Nov 27, 2025 | 7.53 | 8.31 | 7.53 | 8.31 | 8.31 | 4.92% | 454 |
| Nov 26, 2025 | 7.63 | 7.92 | 7.19 | 7.92 | 7.92 | 4.76% | 226 |
| Nov 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.91% | 3,009 |
| Nov 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.12% | 41 |
| Nov 20, 2025 | 8.88 | 8.88 | 8.04 | 8.04 | 8.04 | -4.96% | 11,461 |
| Nov 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 4.96% | 2,351 |
| Nov 18, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 4.95% | 475 |
| Nov 17, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.92% | 3,384 |
| Nov 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.87% | 5 |
| Nov 13, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 4.96% | 13 |