Citichem India Limited (BOM:544324)
India · Delayed Price · Currency is INR 17.20
-0.90 (-4.97%)
At close: Jan 22, 2026
Citichem India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | -1.16% | 4,000 |
| Jan 22, 2026 | 17.40 | 17.40 | 16.55 | 17.20 | 17.20 | -4.97% | 34,000 |
| Jan 21, 2026 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | -6.94% | 6,000 |
| Jan 20, 2026 | 19.00 | 19.45 | 19.00 | 19.45 | 19.45 | -0.26% | 6,000 |
| Jan 19, 2026 | 20.02 | 20.02 | 19.50 | 19.50 | 19.50 | -2.50% | 6,000 |
| Jan 16, 2026 | 20.50 | 21.50 | 20.00 | 20.00 | 20.00 | -2.44% | 6,000 |
| Jan 14, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | -2.38% | 4,000 |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 2,000 |
| Jan 8, 2026 | 21.75 | 21.75 | 21.05 | 21.05 | 21.05 | -6.53% | 4,000 |
| Jan 7, 2026 | 23.00 | 23.00 | 22.52 | 22.52 | 22.52 | -3.76% | 4,000 |
| Jan 6, 2026 | 22.30 | 23.40 | 22.30 | 23.40 | 23.40 | 4.93% | 4,000 |
| Jan 2, 2026 | 23.21 | 23.21 | 22.30 | 22.30 | 22.30 | -4.70% | 12,000 |
| Dec 31, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | -0.93% | 10,000 |
| Dec 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - | 4,000 |
| Dec 23, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -5.33% | 2,000 |
| Dec 22, 2025 | 23.40 | 24.99 | 23.40 | 24.95 | 24.95 | -0.16% | 8,000 |
| Dec 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.04% | 2,000 |
| Dec 16, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 7.53% | 4,000 |
| Dec 15, 2025 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | -1.06% | 4,000 |
| Dec 12, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 10,000 |
| Dec 8, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 8,000 |
| Dec 5, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -5.88% | 4,000 |
| Dec 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 2,000 |
| Dec 2, 2025 | 25.05 | 25.10 | 24.50 | 25.00 | 25.00 | -1.96% | 10,000 |
| Dec 1, 2025 | 25.05 | 26.00 | 25.00 | 25.50 | 25.50 | 1.51% | 10,000 |
| Nov 28, 2025 | 24.10 | 25.80 | 24.10 | 25.12 | 25.12 | -0.36% | 10,000 |
| Nov 27, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | -3.04% | 4,000 |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 2,000 |
| Nov 24, 2025 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | 1.92% | 4,000 |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,000 |
| Nov 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.79% | 2,000 |
| Nov 19, 2025 | 26.46 | 26.46 | 25.05 | 25.05 | 25.05 | -7.22% | 6,000 |
| Nov 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 8,000 |
| Nov 14, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -4.07% | 4,000 |
| Nov 12, 2025 | 26.70 | 26.70 | 26.06 | 26.06 | 26.06 | -3.48% | 4,000 |
| Nov 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.09% | 2,000 |
| Nov 7, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.50% | 4,000 |
| Nov 6, 2025 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -4.96% | 6,000 |
| Oct 31, 2025 | 28.00 | 30.00 | 28.00 | 29.46 | 29.46 | 5.21% | 30,000 |
| Oct 30, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -1.75% | 6,000 |
| Oct 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.79% | 2,000 |
| Oct 28, 2025 | 27.02 | 28.00 | 27.02 | 28.00 | 28.00 | 3.70% | 4,000 |
| Oct 27, 2025 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.57% | 4,000 |
| Oct 23, 2025 | 29.30 | 29.30 | 28.90 | 28.90 | 28.90 | 0.17% | 4,000 |
| Oct 20, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 6.30% | 2,000 |
| Oct 16, 2025 | 27.10 | 27.23 | 27.05 | 27.14 | 27.14 | -1.67% | 6,000 |
| Oct 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.55% | 2,000 |
| Oct 14, 2025 | 27.30 | 27.45 | 27.30 | 27.45 | 27.45 | -1.96% | 4,000 |
| Oct 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | 2,000 |
| Oct 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.21% | 2,000 |