Citichem India Limited (BOM:544324)
India · Delayed Price · Currency is INR 12.74
0.00 (0.00%)
At close: Sep 9, 2026
Citichem India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | 2,000 |
| Sep 8, 2026 | 13.50 | 13.50 | 12.74 | 12.74 | 12.74 | -2.00% | 8,000 |
| Sep 7, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -3.70% | 6,000 |
| Sep 4, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 8,000 |
| Sep 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 4,000 |
| Sep 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 2,000 |
| Aug 31, 2026 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -3.45% | 4,000 |
| Aug 28, 2026 | 15.10 | 15.10 | 14.26 | 14.50 | 14.50 | -6.45% | 14,000 |
| Aug 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 2,000 |
| Aug 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.75% | 2,000 |
| Aug 24, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% | 2,000 |
| Aug 20, 2026 | 16.00 | 16.00 | 15.00 | 15.15 | 15.15 | -8.18% | 18,000 |
| Aug 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 2,000 |
| Aug 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,000 |
| Aug 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 34,000 |
| Aug 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 2,000 |
| Aug 5, 2026 | 16.50 | 17.25 | 16.50 | 17.25 | 17.25 | 7.81% | 4,000 |
| Aug 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 2,000 |
| Jul 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.82% | 2,000 |
| Jul 28, 2026 | 15.50 | 15.95 | 15.50 | 15.95 | 15.95 | 2.57% | 4,000 |
| Jul 27, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.81% | 2,000 |
| Jul 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 2,000 |
| Jul 8, 2026 | 16.05 | 16.40 | 16.05 | 16.40 | 16.40 | -0.61% | 14,000 |
| Jul 7, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 3.45% | 6,000 |
| Jul 6, 2026 | 15.00 | 15.95 | 15.00 | 15.95 | 15.95 | 2.90% | 6,000 |
| Jul 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 2,000 |
| Jun 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.54% | 2,000 |
| Jun 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | 20,000 |
| Jun 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 20,000 |
| Jun 23, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -4.65% | 16,000 |
| Jun 19, 2026 | 17.00 | 17.00 | 15.80 | 16.99 | 16.99 | -0.06% | 8,000 |
| Jun 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,000 |
| Jun 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 4,000 |
| Jun 5, 2026 | 17.21 | 17.21 | 17.20 | 17.20 | 17.20 | -4.44% | 4,000 |
| May 27, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 4,000 |
| May 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.71% | 2,000 |
| May 22, 2026 | 17.51 | 17.51 | 17.50 | 17.50 | 17.50 | -2.78% | 6,000 |
| May 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.96% | 2,000 |
| May 14, 2026 | 20.00 | 20.00 | 18.50 | 18.55 | 18.55 | 7.54% | 10,000 |
| May 12, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | -1.43% | 4,000 |
| May 8, 2026 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 8,000 |
| May 6, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | -0.68% | 4,000 |
| May 4, 2026 | 15.20 | 17.62 | 15.20 | 17.62 | 17.62 | 19.95% | 34,000 |
| Apr 30, 2026 | 17.00 | 17.00 | 14.00 | 14.69 | 14.69 | -13.84% | 10,000 |
| Apr 28, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -5.28% | 2,000 |
| Apr 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 4,000 |
| Apr 24, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 3.06% | 10,000 |
| Apr 22, 2026 | 16.99 | 17.95 | 16.99 | 17.95 | 17.95 | 9.79% | 8,000 |
| Apr 21, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% | 2,000 |
| Apr 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% | 2,000 |