Citizen Solar Limited (BOM:538786)
India · Delayed Price · Currency is INR 209.50
+6.00 (2.95%)
At close: Aug 25, 2026
Citizen Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 312.60 | 312.60 | 311.00 | 312.25 | 312.25 | 1.88% | 934 |
| Jul 23, 2026 | 306.00 | 306.50 | 302.00 | 306.50 | 306.50 | 2.00% | 2,309 |
| Jul 22, 2026 | 302.65 | 302.65 | 290.90 | 300.50 | 300.50 | 1.26% | 4,655 |
| Jul 21, 2026 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | 1.99% | 394 |
| Jul 20, 2026 | 285.25 | 290.95 | 285.25 | 290.95 | 290.95 | 2.00% | 1,439 |
| Jul 17, 2026 | 279.35 | 289.90 | 279.30 | 285.25 | 285.25 | 0.11% | 2,082 |
| Jul 16, 2026 | 290.50 | 295.90 | 284.70 | 284.95 | 284.95 | -1.91% | 857 |
| Jul 15, 2026 | 298.50 | 298.50 | 290.00 | 290.50 | 290.50 | -0.85% | 815 |
| Jul 14, 2026 | 297.75 | 297.75 | 286.15 | 293.00 | 293.00 | 0.36% | 1,900 |
| Jul 13, 2026 | 300.10 | 300.10 | 288.40 | 291.95 | 291.95 | -0.78% | 8,381 |
| Jul 10, 2026 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | 1.99% | 2,321 |
| Jul 9, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 2.00% | 482 |
| Jul 8, 2026 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | 1.98% | 1,523 |
| Jul 7, 2026 | 277.35 | 277.35 | 277.00 | 277.35 | 277.35 | 1.99% | 3,544 |
| Jul 6, 2026 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | 1.99% | 345 |
| Jul 3, 2026 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | 1.99% | 118 |
| Jul 2, 2026 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | 1.99% | 202 |
| Jul 1, 2026 | 256.35 | 256.35 | 256.35 | 256.35 | 256.35 | 1.99% | 163 |
| Jun 30, 2026 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 1.99% | 43 |
| Jun 29, 2026 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | 1.99% | 357 |
| Jun 22, 2026 | 240.00 | 241.65 | 240.00 | 241.65 | 241.65 | 0.98% | 5,722 |
| Jun 15, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | 0.99% | 2,012 |
| Jun 8, 2026 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | 0.98% | 2,779 |
| Jun 1, 2026 | 230.05 | 234.65 | 230.05 | 234.65 | 234.65 | 0.99% | 30,405 |
| May 25, 2026 | 232.35 | 232.35 | 232.35 | 232.35 | 232.35 | -0.98% | 17,810 |
| May 18, 2026 | 234.65 | 234.65 | 234.65 | 234.65 | 234.65 | -0.99% | 31 |
| May 11, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.98% | 720 |
| May 4, 2026 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | -0.99% | 53 |
| Apr 27, 2026 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | -0.98% | 7,306 |