City Online Services Limited (BOM:538674)
India · Delayed Price · Currency is INR 7.81
-0.41 (-4.99%)
At close: Aug 21, 2026
City Online Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.22 | 8.22 | 7.81 | 7.81 | 7.81 | -4.99% | 1,684 |
| Aug 20, 2026 | 7.88 | 8.26 | 7.49 | 8.22 | 8.22 | 4.31% | 2,496 |
| Aug 19, 2026 | 7.88 | 8.00 | 7.50 | 7.88 | 7.88 | -0.13% | 13,804 |
| Aug 18, 2026 | 7.97 | 7.97 | 7.89 | 7.89 | 7.89 | -0.13% | 125 |
| Aug 17, 2026 | 7.90 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | 348 |
| Aug 14, 2026 | 7.33 | 7.70 | 7.33 | 7.70 | 7.70 | -0.13% | 202 |
| Aug 13, 2026 | 8.13 | 8.51 | 7.71 | 7.71 | 7.71 | -4.93% | 4,282 |
| Aug 12, 2026 | 7.86 | 8.17 | 7.41 | 8.11 | 8.11 | 4.11% | 877 |
| Aug 11, 2026 | 7.07 | 7.80 | 7.07 | 7.79 | 7.79 | 4.70% | 12,111 |
| Aug 10, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -4.98% | 201 |
| Aug 7, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -4.98% | 410 |
| Aug 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.98% | 110 |
| Jul 22, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.16% | 16 |
| Jul 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.12% | 34 |
| Jul 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 4 |
| Jul 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.83% | 30 |
| Jun 25, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.95% | 31 |
| Jun 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 1 |
| Jun 23, 2026 | 9.27 | 9.27 | 8.39 | 8.39 | 8.39 | -4.98% | 101 |
| Jun 22, 2026 | 8.69 | 9.13 | 8.60 | 8.83 | 8.83 | 1.49% | 9,188 |
| Jun 19, 2026 | 8.18 | 8.76 | 8.18 | 8.70 | 8.70 | 4.19% | 353 |
| Jun 18, 2026 | 8.02 | 8.58 | 8.02 | 8.35 | 8.35 | 2.08% | 341 |
| Jun 17, 2026 | 8.00 | 8.40 | 8.00 | 8.18 | 8.18 | 2.25% | 2,307 |
| Jun 16, 2026 | 8.10 | 8.10 | 7.70 | 8.00 | 8.00 | -1.23% | 537 |
| Jun 15, 2026 | 8.12 | 8.12 | 7.96 | 8.10 | 8.10 | -0.25% | 349 |
| Jun 12, 2026 | 8.13 | 8.13 | 7.81 | 8.12 | 8.12 | -1.22% | 583 |
| Jun 11, 2026 | 7.83 | 8.22 | 7.44 | 8.22 | 8.22 | 4.98% | 1,053 |
| Jun 10, 2026 | 7.80 | 7.89 | 7.80 | 7.83 | 7.83 | 4.12% | 3,010 |
| Jun 9, 2026 | 7.10 | 7.52 | 7.10 | 7.52 | 7.52 | 4.88% | 536 |
| Jun 8, 2026 | 7.00 | 7.17 | 6.74 | 7.17 | 7.17 | 4.98% | 4,945 |
| Jun 5, 2026 | 7.22 | 7.43 | 6.73 | 6.83 | 6.83 | -3.53% | 7,756 |
| Jun 4, 2026 | 6.76 | 7.09 | 6.43 | 7.08 | 7.08 | 4.73% | 6,018 |
| Jun 2, 2026 | 6.46 | 6.76 | 6.46 | 6.76 | 6.76 | 4.64% | 720 |
| Jun 1, 2026 | 6.40 | 6.46 | 6.08 | 6.46 | 6.46 | 0.94% | 14 |
| May 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 102 |
| May 27, 2026 | 6.36 | 6.42 | 6.36 | 6.40 | 6.40 | 2.56% | 7 |
| May 26, 2026 | 6.50 | 6.50 | 6.18 | 6.24 | 6.24 | -4.00% | 362 |
| May 25, 2026 | 6.63 | 6.63 | 6.37 | 6.50 | 6.50 | - | 179 |
| May 22, 2026 | 6.82 | 6.82 | 6.50 | 6.50 | 6.50 | - | 295 |
| May 21, 2026 | 6.41 | 6.50 | 6.26 | 6.50 | 6.50 | 1.72% | 348 |
| May 20, 2026 | 7.00 | 7.00 | 6.37 | 6.39 | 6.39 | -4.63% | 4,696 |
| May 19, 2026 | 7.00 | 7.00 | 6.59 | 6.70 | 6.70 | -3.32% | 1,179 |
| May 18, 2026 | 6.86 | 7.35 | 6.65 | 6.93 | 6.93 | -1.00% | 1,143 |
| May 15, 2026 | 7.14 | 7.14 | 6.70 | 7.00 | 7.00 | - | 2,539 |
| May 14, 2026 | 7.14 | 7.14 | 6.90 | 7.00 | 7.00 | - | 1,747 |
| May 13, 2026 | 6.57 | 7.00 | 6.57 | 7.00 | 7.00 | 4.48% | 1,001 |
| May 12, 2026 | 6.79 | 6.79 | 6.70 | 6.70 | 6.70 | -1.33% | 255 |
| May 11, 2026 | 6.90 | 7.00 | 6.79 | 6.79 | 6.79 | -4.90% | 1,548 |
| May 8, 2026 | 7.85 | 7.85 | 7.14 | 7.14 | 7.14 | -4.93% | 452 |
| May 7, 2026 | 7.82 | 7.90 | 7.51 | 7.51 | 7.51 | -4.94% | 365 |