Citizen Solar Limited (BOM:538786)
India · Delayed Price · Currency is INR 166.60
+4.60 (2.84%)
At close: Oct 6, 2026
Citizen Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 161.00 | 170.00 | 153.90 | 166.60 | 166.60 | 2.84% | 2,085 |
| Oct 5, 2026 | 167.70 | 167.70 | 161.50 | 162.00 | 162.00 | 0.75% | 94 |
| Oct 1, 2026 | 166.00 | 166.00 | 157.70 | 160.80 | 160.80 | -3.13% | 751 |
| Sep 30, 2026 | 166.00 | 167.00 | 158.80 | 166.00 | 166.00 | - | 1,306 |
| Sep 29, 2026 | 172.85 | 178.80 | 165.30 | 166.00 | 166.00 | -3.49% | 1,335 |
| Sep 28, 2026 | 188.85 | 188.85 | 172.00 | 172.00 | 172.00 | -4.39% | 3,798 |
| Sep 25, 2026 | 175.45 | 180.00 | 175.45 | 179.90 | 179.90 | -2.57% | 3,249 |
| Sep 24, 2026 | 194.35 | 194.35 | 184.65 | 184.65 | 184.65 | -4.99% | 815 |
| Sep 23, 2026 | 205.00 | 213.95 | 194.25 | 194.35 | 194.35 | -4.94% | 836 |
| Sep 22, 2026 | 196.85 | 206.50 | 196.85 | 204.45 | 204.45 | 3.86% | 421 |
| Sep 21, 2026 | 186.60 | 196.85 | 186.60 | 196.85 | 196.85 | 4.99% | 1,862 |
| Sep 18, 2026 | 195.00 | 201.00 | 187.00 | 187.50 | 187.50 | -3.85% | 418 |
| Sep 17, 2026 | 195.25 | 205.00 | 195.00 | 195.00 | 195.00 | -0.13% | 1,024 |
| Sep 16, 2026 | 198.00 | 200.00 | 195.00 | 195.25 | 195.25 | -2.20% | 318 |
| Sep 15, 2026 | 203.80 | 213.95 | 198.00 | 199.65 | 199.65 | -2.04% | 550 |
| Sep 11, 2026 | 205.00 | 205.00 | 191.00 | 203.80 | 203.80 | 2.64% | 524 |
| Sep 10, 2026 | 202.00 | 202.00 | 198.55 | 198.55 | 198.55 | -5.00% | 399 |
| Sep 9, 2026 | 207.00 | 209.00 | 202.00 | 209.00 | 209.00 | 0.48% | 87 |
| Sep 8, 2026 | 211.00 | 211.00 | 205.00 | 208.00 | 208.00 | -3.26% | 615 |
| Sep 7, 2026 | 214.20 | 219.40 | 208.10 | 215.00 | 215.00 | 2.38% | 447 |
| Sep 4, 2026 | 222.20 | 222.20 | 204.00 | 210.00 | 210.00 | -1.34% | 2,170 |
| Sep 3, 2026 | 219.40 | 219.40 | 202.50 | 212.85 | 212.85 | 1.74% | 386 |
| Sep 2, 2026 | 199.00 | 209.20 | 195.00 | 209.20 | 209.20 | 4.99% | 2,262 |
| Sep 1, 2026 | 198.00 | 205.00 | 194.75 | 199.25 | 199.25 | -2.80% | 2,103 |
| Aug 31, 2026 | 206.00 | 206.00 | 200.00 | 205.00 | 205.00 | -0.49% | 372 |
| Aug 28, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 2,061 |
| Aug 27, 2026 | 202.75 | 206.00 | 199.05 | 206.00 | 206.00 | 1.60% | 1,362 |
| Aug 26, 2026 | 210.00 | 214.90 | 199.05 | 202.75 | 202.75 | -3.22% | 3,518 |
| Aug 25, 2026 | 201.50 | 210.00 | 195.15 | 209.50 | 209.50 | 2.95% | 633 |
| Aug 24, 2026 | 212.75 | 212.75 | 203.25 | 203.50 | 203.50 | -4.35% | 2,666 |
| Aug 21, 2026 | 212.75 | 215.00 | 212.75 | 212.75 | 212.75 | -4.98% | 9,226 |
| Aug 20, 2026 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | -4.99% | 1,400 |
| Aug 19, 2026 | 235.65 | 235.65 | 235.65 | 235.65 | 235.65 | -5.00% | 339 |
| Aug 18, 2026 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | -5.00% | 385 |
| Aug 17, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | -4.99% | 476 |
| Aug 14, 2026 | 289.25 | 289.25 | 274.80 | 274.80 | 274.80 | -5.00% | 760 |
| Aug 13, 2026 | 282.95 | 295.90 | 282.95 | 289.25 | 289.25 | 2.63% | 1,127 |
| Aug 12, 2026 | 275.00 | 282.95 | 256.05 | 281.85 | 281.85 | 4.58% | 6,503 |
| Aug 11, 2026 | 269.95 | 275.45 | 261.70 | 269.50 | 269.50 | -2.16% | 1,221 |
| Aug 10, 2026 | 295.00 | 295.00 | 275.45 | 275.45 | 275.45 | -4.98% | 789 |
| Aug 7, 2026 | 268.30 | 290.00 | 268.30 | 289.90 | 289.90 | 2.66% | 1,758 |
| Aug 6, 2026 | 282.40 | 283.80 | 282.40 | 282.40 | 282.40 | -2.00% | 2,498 |
| Aug 5, 2026 | 288.15 | 288.15 | 288.15 | 288.15 | 288.15 | -1.99% | 305 |
| Aug 4, 2026 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | -2.00% | 119 |
| Aug 3, 2026 | 300.10 | 310.00 | 298.90 | 300.00 | 300.00 | -1.64% | 1,164 |
| Jul 31, 2026 | 309.50 | 315.65 | 303.35 | 305.00 | 305.00 | -1.45% | 546 |
| Jul 30, 2026 | 311.10 | 311.10 | 305.00 | 309.50 | 309.50 | 1.48% | 1,125 |
| Jul 29, 2026 | 313.80 | 313.80 | 302.00 | 305.00 | 305.00 | -0.86% | 611 |
| Jul 28, 2026 | 303.30 | 312.50 | 300.30 | 307.65 | 307.65 | 0.41% | 2,410 |
| Jul 27, 2026 | 312.25 | 318.45 | 306.10 | 306.40 | 306.40 | -1.87% | 9,043 |