City Online Services Limited (BOM:538674)
India · Delayed Price · Currency is INR 8.83
+0.13 (1.49%)
At close: Jun 22, 2026
City Online Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 190 |
| May 5, 2026 | 8.08 | 8.08 | 7.95 | 8.00 | 8.00 | 3.90% | 535 |
| May 4, 2026 | 8.18 | 8.40 | 7.70 | 7.70 | 7.70 | -4.94% | 2,286 |
| Apr 30, 2026 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | -0.37% | 404 |
| Apr 29, 2026 | 8.40 | 8.40 | 8.10 | 8.13 | 8.13 | -4.58% | 485 |
| Apr 28, 2026 | 8.59 | 8.69 | 8.52 | 8.52 | 8.52 | -0.81% | 1,303 |
| Apr 27, 2026 | 8.64 | 8.80 | 8.07 | 8.59 | 8.59 | 1.42% | 1,109 |
| Apr 24, 2026 | 8.87 | 8.87 | 8.45 | 8.47 | 8.47 | 0.24% | 259 |
| Apr 23, 2026 | 8.23 | 8.50 | 8.20 | 8.45 | 8.45 | 3.68% | 2,740 |
| Apr 22, 2026 | 8.55 | 8.55 | 8.15 | 8.15 | 8.15 | - | 361 |
| Apr 21, 2026 | 7.84 | 8.15 | 7.70 | 8.15 | 8.15 | 4.89% | 1,163 |
| Apr 20, 2026 | 7.59 | 7.77 | 7.50 | 7.77 | 7.77 | 4.44% | 511 |
| Apr 17, 2026 | 7.23 | 7.44 | 7.23 | 7.44 | 7.44 | 4.94% | 55 |
| Apr 16, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4.88% | 2,075 |
| Apr 15, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 905 |
| Apr 13, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 4.89% | 1,448 |
| Apr 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% | 2 |
| Apr 8, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.16% | 892 |
| Apr 7, 2026 | 6.14 | 6.14 | 5.84 | 6.12 | 6.12 | -0.33% | 33 |