City Online Services Limited (BOM:538674)
India · Delayed Price · Currency is INR 7.09
+0.33 (4.88%)
At close: Apr 16, 2026
City Online Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.99% | 432 |
| Mar 30, 2026 | 6.46 | 6.46 | 6.02 | 6.02 | 6.02 | -4.90% | 260 |
| Mar 27, 2026 | 6.79 | 6.79 | 6.33 | 6.33 | 6.33 | -4.95% | 300 |
| Mar 25, 2026 | 7.00 | 7.00 | 6.66 | 6.66 | 6.66 | -4.86% | 1,084 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 107 |
| Mar 23, 2026 | 7.23 | 7.23 | 6.74 | 7.00 | 7.00 | -1.27% | 257 |
| Mar 20, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 1,270 |
| Mar 19, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 1 |
| Mar 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 484 |
| Mar 16, 2026 | 7.17 | 7.17 | 6.82 | 7.09 | 7.09 | -1.12% | 132 |
| Mar 13, 2026 | 7.54 | 7.54 | 7.17 | 7.17 | 7.17 | -4.91% | 103 |
| Mar 12, 2026 | 7.17 | 7.54 | 7.17 | 7.54 | 7.54 | - | 107 |
| Mar 10, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% | 1 |
| Mar 9, 2026 | 8.02 | 8.02 | 7.62 | 7.62 | 7.62 | -4.99% | 43 |
| Mar 6, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 1,161 |
| Mar 5, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 69 |
| Mar 4, 2026 | 8.61 | 8.61 | 8.02 | 8.02 | 8.02 | -4.98% | 1,758 |
| Mar 2, 2026 | 8.68 | 8.68 | 8.44 | 8.44 | 8.44 | 2.06% | 81 |
| Feb 27, 2026 | 8.44 | 8.44 | 8.27 | 8.27 | 8.27 | - | 150 |
| Feb 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 589 |
| Feb 25, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 315 |
| Feb 24, 2026 | 8.11 | 8.27 | 8.11 | 8.27 | 8.27 | -0.12% | 66 |
| Feb 23, 2026 | 8.30 | 8.47 | 7.82 | 8.28 | 8.28 | 1.97% | 544 |
| Feb 20, 2026 | 7.81 | 8.21 | 7.43 | 8.12 | 8.12 | 3.84% | 14 |
| Feb 19, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 10 |
| Feb 17, 2026 | 7.45 | 7.82 | 7.08 | 7.82 | 7.82 | 4.97% | 556 |
| Feb 16, 2026 | 7.96 | 7.96 | 7.45 | 7.45 | 7.45 | -1.84% | 1,362 |
| 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 |