Citiport Financial Services Limited (BOM:531235)
India
· Delayed Price · Currency is INR 43.27
+2.06 (5.00%)
At close: Apr 28, 2026
BOM:531235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.00 | 44.13 | 44.00 | 44.13 | 44.13 | 1.99% | 1,001 |
| Apr 28, 2026 | 43.27 | 43.27 | 43.00 | 43.27 | 43.27 | 5.00% | 420 |
| Apr 27, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 4.99% | 76 |
| Apr 24, 2026 | 39.20 | 39.25 | 39.20 | 39.25 | 39.25 | 4.97% | 524 |
| Apr 23, 2026 | 37.00 | 37.39 | 36.00 | 37.39 | 37.39 | 5.00% | 13 |
| Apr 22, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 4.98% | 29 |
| Apr 21, 2026 | 33.90 | 33.92 | 33.90 | 33.92 | 33.92 | 4.98% | 608 |
| Apr 20, 2026 | 32.31 | 35.00 | 32.31 | 32.31 | 32.31 | -5.00% | 106 |
| Apr 17, 2026 | 34.50 | 35.00 | 33.74 | 34.01 | 34.01 | -1.19% | 832 |
| Apr 16, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.99% | 1,382 |
| Apr 15, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -1.98% | 713 |
| Apr 13, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -2.00% | 13 |
| Apr 10, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -1.98% | 106 |
| Apr 9, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -2.00% | 208 |
| Apr 8, 2026 | 38.64 | 38.64 | 38.06 | 38.06 | 38.06 | -1.98% | 2 |
| Apr 7, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -1.99% | 1 |
| Apr 6, 2026 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 1.98% | 1 |
| Apr 2, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.99% | 1 |
| Mar 30, 2026 | 39.84 | 39.84 | 39.64 | 39.64 | 39.64 | 1.48% | 54 |
| Mar 27, 2026 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -1.98% | 7 |
| Mar 25, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -1.99% | 1 |
| Mar 23, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - | 1 |
| Mar 20, 2026 | 40.87 | 40.87 | 40.66 | 40.66 | 40.66 | 1.47% | 9 |
| Mar 19, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -1.98% | 8 |
| Mar 18, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -1.99% | 2 |
| Mar 17, 2026 | 42.34 | 42.34 | 41.71 | 41.71 | 41.71 | -2.00% | 74 |
| Mar 13, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -1.98% | 2 |
| Mar 11, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.99% | 1 |
| Mar 9, 2026 | 43.72 | 45.00 | 40.74 | 44.30 | 44.30 | 3.36% | 1,027 |
| Mar 6, 2026 | 42.90 | 42.90 | 40.85 | 42.86 | 42.86 | 4.82% | 1,077 |
| Mar 5, 2026 | 38.17 | 40.89 | 38.17 | 40.89 | 40.89 | 4.98% | 2,494 |
| Mar 4, 2026 | 40.20 | 40.20 | 38.00 | 38.95 | 38.95 | -2.62% | 157 |
| Mar 2, 2026 | 38.12 | 40.00 | 38.12 | 40.00 | 40.00 | 4.93% | 277 |
| Feb 27, 2026 | 37.80 | 38.12 | 37.80 | 38.12 | 38.12 | 4.98% | 26 |
| Feb 26, 2026 | 35.82 | 37.80 | 34.25 | 36.31 | 36.31 | 0.86% | 115 |
| Feb 25, 2026 | 36.97 | 36.97 | 35.30 | 36.00 | 36.00 | -3.10% | 1,234 |
| Feb 24, 2026 | 38.00 | 38.00 | 37.15 | 37.15 | 37.15 | -4.99% | 945 |
| Feb 23, 2026 | 40.93 | 40.93 | 39.10 | 39.10 | 39.10 | -4.94% | 5 |
| Feb 20, 2026 | 43.95 | 43.95 | 40.25 | 41.13 | 41.13 | -2.81% | 563 |
| Feb 19, 2026 | 42.74 | 42.74 | 42.32 | 42.32 | 42.32 | -1.01% | 17 |
| Feb 18, 2026 | 42.95 | 42.95 | 42.75 | 42.75 | 42.75 | 4.29% | 1,935 |
| Feb 17, 2026 | 40.00 | 42.00 | 38.10 | 40.99 | 40.99 | 2.48% | 792 |
| Feb 16, 2026 | 41.51 | 41.51 | 40.00 | 40.00 | 40.00 | -1.72% | 305 |
| Feb 13, 2026 | 40.95 | 40.95 | 40.00 | 40.70 | 40.70 | 4.36% | 2,258 |
| Feb 12, 2026 | 35.39 | 39.00 | 35.39 | 39.00 | 39.00 | 4.70% | 4,740 |
| Feb 11, 2026 | 35.51 | 37.26 | 35.51 | 37.25 | 37.25 | -0.32% | 4,253 |
| Feb 10, 2026 | 37.37 | 39.11 | 37.37 | 37.37 | 37.37 | -4.98% | 1,618 |
| Feb 9, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -5.00% | 104 |
| Feb 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -4.98% | 15 |
| Feb 5, 2026 | 45.00 | 45.00 | 43.57 | 43.57 | 43.57 | -4.99% | 16 |
| Feb 4, 2026 | 50.67 | 50.67 | 45.86 | 45.86 | 45.86 | -4.99% | 1,025 |
| Feb 3, 2026 | 50.75 | 52.94 | 48.20 | 48.27 | 48.27 | -4.85% | 1,900 |
| Feb 2, 2026 | 51.17 | 51.17 | 46.34 | 50.73 | 50.73 | 4.08% | 7,956 |
| Feb 1, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 5.00% | 149 |
| Jan 30, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 5.00% | 599 |
| Jan 29, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 4.99% | 972 |
| Jan 28, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 4.99% | 118 |
| Jan 27, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 5.00% | 426 |
| Jan 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 4.97% | 463 |
| Jan 22, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 4.99% | 356 |
| Jan 21, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 5.00% | 394 |
| Jan 20, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 4.99% | 53 |
| Jan 19, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 4.97% | 34 |
| Jan 16, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 4.98% | 474 |
| Jan 14, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 4.97% | 431 |
| Jan 13, 2026 | 27.00 | 27.31 | 26.01 | 27.18 | 27.18 | 4.50% | 311 |
| Jan 12, 2026 | 24.68 | 26.01 | 24.68 | 26.01 | 26.01 | 3.30% | 133 |
| Jan 9, 2026 | 27.00 | 27.00 | 25.18 | 25.18 | 25.18 | -4.98% | 978 |
| Jan 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | 10 |
| Jan 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 199 |
| Jan 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.23% | 1 |
| Jan 5, 2026 | 26.66 | 26.66 | 25.33 | 26.66 | 26.66 | - | 18 |
| Jan 2, 2026 | 26.66 | 26.66 | 25.46 | 26.66 | 26.66 | -0.49% | 489 |
| Jan 1, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - | 400 |
| Dec 30, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 3.88% | 21 |
| Dec 29, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -4.97% | 176 |
| Dec 26, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 4.99% | 6 |
| Dec 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -4.26% | 1 |
| Dec 23, 2025 | 25.65 | 27.00 | 25.65 | 27.00 | 27.00 | - | 2 |
| Dec 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 221 |
| Dec 19, 2025 | 26.01 | 27.00 | 26.01 | 27.00 | 27.00 | 4.81% | 11 |
| Dec 18, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.98% | 1 |
| Dec 17, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 4.98% | 19 |
| Dec 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.97% | 7 |
| Dec 15, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.99% | 1,001 |
| Dec 12, 2025 | 21.00 | 22.05 | 21.00 | 22.05 | 22.05 | 5.00% | 69 |
| Dec 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.14% | 1 |
| Dec 4, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -4.99% | 2 |
| Dec 3, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - | 5 |
| Dec 2, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 5.00% | 1 |
| Dec 1, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.04% | 1 |
| Nov 28, 2025 | 19.33 | 20.20 | 19.33 | 20.20 | 20.20 | 4.99% | 3 |
| Nov 26, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.47% | 1 |
| Nov 24, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -4.73% | 1 |
| Nov 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.51% | 99 |
| Nov 20, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -4.75% | 50 |
| Nov 19, 2025 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | - | 82 |
| Nov 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.58% | 2 |
| Nov 17, 2025 | 24.35 | 24.35 | 23.16 | 23.16 | 23.16 | -4.89% | 2 |
| Nov 14, 2025 | 25.60 | 25.60 | 24.35 | 24.35 | 24.35 | -4.88% | 2 |