Citizen Infoline Limited (BOM:538786)
India · Delayed Price · Currency is INR 277.85
0.00 (0.00%)
At close: Jan 19, 2026
Citizen Infoline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | -1.00% | 601 |
| Jan 12, 2026 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | -0.99% | 6 |
| Jan 5, 2026 | 283.45 | 283.45 | 283.45 | 283.45 | 283.45 | -1.00% | 4,006 |
| Dec 29, 2025 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -0.99% | 1,110 |
| Dec 22, 2025 | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | -0.99% | 2,104 |
| Dec 15, 2025 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | -1.00% | 1,136 |
| Dec 8, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.99% | 1,483 |
| Dec 1, 2025 | 297.95 | 297.95 | 297.95 | 297.95 | 297.95 | -1.00% | 847 |
| Nov 24, 2025 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | -0.99% | 1,023 |
| Nov 17, 2025 | 303.95 | 303.95 | 303.95 | 303.95 | 303.95 | -0.99% | 7,470 |
| Nov 10, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.99% | 26,507 |
| Nov 7, 2025 | 303.95 | 304.00 | 303.95 | 304.00 | 304.00 | 2.00% | 9,250 |
| Nov 6, 2025 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | 1.98% | 696 |
| Nov 4, 2025 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | 1.99% | 680 |
| Nov 3, 2025 | 286.55 | 286.55 | 286.55 | 286.55 | 286.55 | 1.99% | 230 |
| Oct 31, 2025 | 280.95 | 280.95 | 280.95 | 280.95 | 280.95 | 2.00% | 920 |
| Oct 30, 2025 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 2.00% | 1,775 |
| Oct 29, 2025 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | 1.98% | 1,288 |
| Oct 28, 2025 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 1.98% | 415 |
| Oct 27, 2025 | 259.65 | 259.65 | 259.65 | 259.65 | 259.65 | 1.98% | 1,399 |
| Oct 24, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 1.98% | 700 |
| Oct 23, 2025 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | 1.98% | 4,005 |
| Oct 21, 2025 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | 2.00% | 2,684 |
| Oct 20, 2025 | 240.05 | 240.05 | 240.00 | 240.00 | 240.00 | 1.98% | 275 |
| Oct 17, 2025 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | 1.99% | 1,911 |
| Oct 16, 2025 | 230.75 | 230.75 | 230.75 | 230.75 | 230.75 | 1.99% | 75 |
| Oct 15, 2025 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 1.98% | 1,501 |
| Oct 14, 2025 | 221.85 | 221.85 | 221.85 | 221.85 | 221.85 | 2.00% | 495 |
| Oct 13, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 1.99% | 275 |
| Oct 10, 2025 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 1.98% | 275 |
| Oct 9, 2025 | 209.10 | 209.10 | 209.00 | 209.10 | 209.10 | 2.00% | 594 |
| Oct 8, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.99% | 1,618 |
| Oct 7, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.98% | 308 |
| Oct 6, 2025 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 1.99% | 1,020 |
| Oct 3, 2025 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | 1.98% | 1,287 |
| Oct 1, 2025 | 182.10 | 189.50 | 182.10 | 189.50 | 189.50 | 1.99% | 8,115 |
| Sep 30, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -1.98% | 2,300 |
| Sep 29, 2025 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -1.99% | 882 |
| Sep 26, 2025 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | -1.98% | 592 |
| Sep 25, 2025 | 205.25 | 205.25 | 197.30 | 197.30 | 197.30 | -1.99% | 8,140 |
| Sep 24, 2025 | 193.50 | 201.30 | 193.50 | 201.30 | 201.30 | 1.98% | 17,487 |
| Sep 23, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -1.99% | 1,149 |
| Sep 22, 2025 | 201.50 | 201.50 | 201.40 | 201.40 | 201.40 | -2.00% | 7,684 |
| Sep 19, 2025 | 205.40 | 205.50 | 205.00 | 205.50 | 205.50 | 1.99% | 24,332 |
| Sep 18, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 2.00% | 16,043 |
| Sep 17, 2025 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | 1.99% | 1,602 |
| Sep 16, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | 1.97% | 475 |
| Sep 15, 2025 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 1.99% | 776 |
| Sep 12, 2025 | 186.15 | 186.25 | 186.15 | 186.25 | 186.25 | 2.00% | 17,001 |
| Sep 11, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 1.98% | 579 |