City Online Services Limited (BOM:538674)
India · Delayed Price · Currency is INR 6.93
-0.07 (-1.00%)
At close: May 18, 2026
City Online Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |