Citadel Realty and Developers Limited (BOM:502445)
India
· Delayed Price · Currency is INR 41.09
-8.68 (-17.44%)
At close: Apr 28, 2026
BOM:502445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.77 | 49.77 | 40.27 | 41.09 | 41.09 | -17.44% | 19,302 |
| Apr 27, 2026 | 51.59 | 51.59 | 46.50 | 49.77 | 49.77 | 5.27% | 1,601 |
| Apr 24, 2026 | 54.40 | 54.40 | 46.50 | 47.28 | 47.28 | -1.19% | 4,594 |
| Apr 23, 2026 | 50.97 | 50.97 | 45.55 | 47.85 | 47.85 | -3.97% | 5,918 |
| Apr 22, 2026 | 46.78 | 51.40 | 46.00 | 49.83 | 49.83 | 6.52% | 8,791 |
| Apr 21, 2026 | 41.45 | 48.30 | 41.45 | 46.78 | 46.78 | 15.11% | 8,355 |
| Apr 20, 2026 | 43.50 | 43.50 | 40.12 | 40.64 | 40.64 | -5.82% | 6,562 |
| Apr 17, 2026 | 39.01 | 43.69 | 39.00 | 43.15 | 43.15 | 4.91% | 2,020 |
| Apr 16, 2026 | 39.05 | 42.90 | 39.05 | 41.13 | 41.13 | 5.43% | 1,373 |
| Apr 15, 2026 | 38.00 | 41.50 | 36.50 | 39.01 | 39.01 | -6.76% | 2,538 |
| Apr 13, 2026 | 41.70 | 41.90 | 41.70 | 41.84 | 41.84 | -0.38% | 520 |
| Apr 10, 2026 | 41.45 | 42.00 | 40.00 | 42.00 | 42.00 | 3.91% | 2,424 |
| Apr 9, 2026 | 42.00 | 44.00 | 38.00 | 40.42 | 40.42 | -0.39% | 3,242 |
| Apr 8, 2026 | 37.99 | 41.98 | 37.00 | 40.58 | 40.58 | 11.21% | 9,797 |
| Apr 7, 2026 | 36.74 | 36.74 | 35.64 | 36.49 | 36.49 | -0.68% | 1,420 |
| Apr 6, 2026 | 35.00 | 38.79 | 34.99 | 36.74 | 36.74 | 3.03% | 6,524 |
| Apr 2, 2026 | 37.70 | 37.70 | 33.00 | 35.66 | 35.66 | -4.65% | 2,618 |
| Apr 1, 2026 | 32.35 | 37.40 | 32.35 | 37.40 | 37.40 | 15.61% | 1,736 |
| Mar 30, 2026 | 36.27 | 36.27 | 31.00 | 32.35 | 32.35 | -10.81% | 8,077 |
| Mar 27, 2026 | 37.84 | 37.84 | 35.05 | 36.27 | 36.27 | -4.15% | 942 |
| Mar 25, 2026 | 39.39 | 39.39 | 36.02 | 37.84 | 37.84 | 3.39% | 2,476 |
| Mar 24, 2026 | 35.00 | 39.50 | 34.12 | 36.60 | 36.60 | -0.71% | 2,679 |
| Mar 23, 2026 | 45.88 | 45.88 | 35.00 | 36.86 | 36.86 | -6.52% | 9,666 |
| Mar 20, 2026 | 39.90 | 39.90 | 36.65 | 39.43 | 39.43 | 1.99% | 844 |
| Mar 19, 2026 | 37.00 | 39.39 | 37.00 | 38.66 | 38.66 | 4.49% | 1,337 |
| Mar 18, 2026 | 35.10 | 38.90 | 35.10 | 37.00 | 37.00 | 2.24% | 4,843 |
| Mar 17, 2026 | 38.55 | 40.90 | 34.30 | 36.19 | 36.19 | -6.12% | 4,245 |
| Mar 16, 2026 | 40.90 | 40.90 | 36.00 | 38.55 | 38.55 | 1.15% | 1,443 |
| Mar 13, 2026 | 42.00 | 42.49 | 38.00 | 38.11 | 38.11 | -6.29% | 517 |
| Mar 12, 2026 | 40.83 | 42.49 | 36.00 | 40.67 | 40.67 | -0.39% | 1,092 |
| Mar 11, 2026 | 42.80 | 42.80 | 39.10 | 40.83 | 40.83 | 0.12% | 1,574 |
| Mar 10, 2026 | 42.99 | 42.99 | 40.50 | 40.78 | 40.78 | 1.95% | 894 |
| Mar 9, 2026 | 37.70 | 42.99 | 37.00 | 40.00 | 40.00 | 0.98% | 528 |
| Mar 6, 2026 | 41.98 | 46.85 | 35.00 | 39.61 | 39.61 | -0.98% | 7,941 |
| Mar 5, 2026 | 41.97 | 41.99 | 37.00 | 40.00 | 40.00 | 0.05% | 4,025 |
| Mar 4, 2026 | 35.26 | 43.98 | 35.26 | 39.98 | 39.98 | -3.27% | 1,163 |
| Mar 2, 2026 | 36.00 | 44.80 | 34.27 | 41.33 | 41.33 | 5.97% | 1,572 |
| Feb 27, 2026 | 41.90 | 41.90 | 39.00 | 39.00 | 39.00 | - | 516 |
| Feb 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 66 |
| Feb 25, 2026 | 39.90 | 39.90 | 37.85 | 39.00 | 39.00 | 2.63% | 283 |
| Feb 24, 2026 | 41.99 | 41.99 | 37.61 | 38.00 | 38.00 | -4.62% | 184 |
| Feb 23, 2026 | 40.17 | 40.46 | 36.81 | 39.84 | 39.84 | -0.85% | 2,284 |
| Feb 20, 2026 | 35.00 | 42.09 | 35.00 | 40.18 | 40.18 | 14.38% | 6,562 |
| Feb 19, 2026 | 36.52 | 37.85 | 34.00 | 35.13 | 35.13 | -9.90% | 2,241 |
| Feb 18, 2026 | 37.50 | 39.47 | 35.00 | 38.99 | 38.99 | 3.97% | 330 |
| Feb 17, 2026 | 38.20 | 38.20 | 37.00 | 37.50 | 37.50 | -1.83% | 1,510 |
| Feb 16, 2026 | 37.85 | 38.55 | 37.00 | 38.20 | 38.20 | 0.92% | 1,734 |
| Feb 13, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | 29 |
| Feb 12, 2026 | 38.00 | 38.00 | 36.05 | 37.85 | 37.85 | -2.70% | 166 |
| Feb 11, 2026 | 35.18 | 39.90 | 35.18 | 38.90 | 38.90 | 3.05% | 284 |
| Feb 10, 2026 | 36.50 | 40.49 | 35.12 | 37.75 | 37.75 | 3.34% | 6,724 |
| Feb 9, 2026 | 37.85 | 38.68 | 35.15 | 36.53 | 36.53 | -6.04% | 4,307 |
| Feb 6, 2026 | 38.99 | 38.99 | 38.00 | 38.88 | 38.88 | -0.31% | 104 |
| Feb 5, 2026 | 38.00 | 39.39 | 37.80 | 39.00 | 39.00 | -1.24% | 227 |
| Feb 4, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 3.95% | 179 |
| Feb 3, 2026 | 37.78 | 39.43 | 35.54 | 37.99 | 37.99 | 0.05% | 816 |
| Feb 2, 2026 | 37.99 | 37.99 | 36.00 | 37.97 | 37.97 | -0.08% | 293 |
| Feb 1, 2026 | 39.90 | 39.90 | 37.10 | 38.00 | 38.00 | 3.01% | 378 |
| Jan 30, 2026 | 35.00 | 37.85 | 34.05 | 36.89 | 36.89 | -3.05% | 1,899 |
| Jan 29, 2026 | 41.88 | 41.88 | 37.15 | 38.05 | 38.05 | 0.90% | 2,416 |
| Jan 28, 2026 | 34.25 | 41.00 | 34.25 | 37.71 | 37.71 | 0.59% | 2,817 |
| Jan 27, 2026 | 42.93 | 42.93 | 35.50 | 37.49 | 37.49 | 4.52% | 2,708 |
| Jan 23, 2026 | 36.69 | 37.79 | 35.71 | 35.87 | 35.87 | -2.23% | 1,039 |
| Jan 22, 2026 | 35.21 | 37.00 | 35.21 | 36.69 | 36.69 | 4.47% | 2,793 |
| Jan 21, 2026 | 36.60 | 36.60 | 35.06 | 35.12 | 35.12 | -4.88% | 1,423 |
| Jan 20, 2026 | 37.99 | 37.99 | 35.21 | 36.92 | 36.92 | -0.22% | 4,475 |
| Jan 19, 2026 | 36.35 | 39.89 | 36.35 | 37.00 | 37.00 | 1.87% | 3,178 |
| Jan 16, 2026 | 39.99 | 39.99 | 36.00 | 36.32 | 36.32 | 0.75% | 3,030 |
| Jan 14, 2026 | 40.85 | 40.85 | 34.02 | 36.05 | 36.05 | -3.84% | 842 |
| Jan 13, 2026 | 38.80 | 39.99 | 35.23 | 37.49 | 37.49 | 2.29% | 972 |
| Jan 12, 2026 | 37.37 | 39.99 | 36.40 | 36.65 | 36.65 | -2.40% | 979 |
| Jan 9, 2026 | 40.89 | 40.89 | 36.25 | 37.55 | 37.55 | 0.62% | 2,181 |
| Jan 8, 2026 | 37.99 | 38.89 | 37.20 | 37.32 | 37.32 | -1.76% | 4,551 |
| Jan 7, 2026 | 39.00 | 40.00 | 37.00 | 37.99 | 37.99 | -0.24% | 8,293 |
| Jan 6, 2026 | 41.50 | 42.99 | 37.50 | 38.08 | 38.08 | -3.62% | 9,537 |
| Jan 5, 2026 | 41.00 | 42.85 | 39.20 | 39.51 | 39.51 | -4.50% | 3,758 |
| Jan 2, 2026 | 41.01 | 43.89 | 40.50 | 41.37 | 41.37 | -3.05% | 13,093 |
| Jan 1, 2026 | 46.42 | 46.42 | 41.00 | 42.67 | 42.67 | -3.09% | 3,490 |
| Dec 31, 2025 | 40.50 | 47.60 | 40.40 | 44.03 | 44.03 | 8.31% | 8,800 |
| Dec 30, 2025 | 41.00 | 41.00 | 38.00 | 40.65 | 40.65 | -0.17% | 5,886 |
| Dec 29, 2025 | 44.00 | 44.00 | 40.11 | 40.72 | 40.72 | 0.17% | 3,225 |
| Dec 26, 2025 | 44.31 | 45.00 | 40.10 | 40.65 | 40.65 | -8.20% | 29,041 |
| Dec 24, 2025 | 46.31 | 47.65 | 44.00 | 44.28 | 44.28 | -7.09% | 19,392 |
| Dec 23, 2025 | 49.57 | 49.58 | 47.00 | 47.66 | 47.66 | 1.40% | 4,910 |
| Dec 22, 2025 | 48.90 | 48.90 | 47.00 | 47.00 | 47.00 | -3.71% | 600 |
| Dec 19, 2025 | 44.70 | 50.00 | 44.70 | 48.81 | 48.81 | -1.87% | 3,096 |
| Dec 18, 2025 | 47.00 | 49.75 | 43.00 | 49.74 | 49.74 | 4.80% | 1,466 |
| Dec 17, 2025 | 47.85 | 52.99 | 43.12 | 47.46 | 47.46 | -1.00% | 1,654 |
| Dec 16, 2025 | 49.90 | 50.20 | 47.71 | 47.94 | 47.94 | -3.93% | 484 |
| Dec 15, 2025 | 55.00 | 55.00 | 48.00 | 49.90 | 49.90 | 2.51% | 2,137 |
| Dec 12, 2025 | 47.00 | 56.80 | 47.00 | 48.68 | 48.68 | -5.73% | 5,530 |
| Dec 11, 2025 | 48.00 | 51.99 | 48.00 | 51.64 | 51.64 | 0.86% | 178 |
| Dec 10, 2025 | 50.00 | 53.99 | 48.75 | 51.20 | 51.20 | 1.39% | 2,776 |
| Dec 9, 2025 | 54.00 | 54.00 | 48.75 | 50.50 | 50.50 | 0.18% | 1,425 |
| Dec 8, 2025 | 52.01 | 52.01 | 50.00 | 50.41 | 50.41 | -4.94% | 2,466 |
| Dec 5, 2025 | 53.11 | 53.11 | 53.00 | 53.03 | 53.03 | -1.80% | 1,101 |
| Dec 4, 2025 | 54.10 | 57.88 | 52.80 | 54.00 | 54.00 | -0.02% | 3,224 |
| Dec 3, 2025 | 63.98 | 63.98 | 52.03 | 54.01 | 54.01 | -5.77% | 3,779 |
| Dec 2, 2025 | 57.20 | 58.11 | 57.20 | 57.32 | 57.32 | -6.02% | 497 |
| Dec 1, 2025 | 63.00 | 63.00 | 60.40 | 60.99 | 60.99 | -2.42% | 335 |