Citichem India Limited (BOM:544324)
India
· Delayed Price · Currency is INR 17.05
-0.95 (-5.28%)
At close: Apr 28, 2026
Citichem India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 4,000 |
| Apr 16, 2026 | 16.05 | 16.50 | 15.50 | 16.50 | 16.50 | 2.80% | 10,000 |
| Apr 13, 2026 | 17.08 | 17.08 | 16.00 | 16.05 | 16.05 | -6.03% | 8,000 |
| Apr 10, 2026 | 15.60 | 17.08 | 15.60 | 17.08 | 17.08 | 13.11% | 8,000 |
| Apr 9, 2026 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 7.86% | 4,000 |
| Apr 8, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 4,000 |
| Apr 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,000 |
| Apr 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 2,000 |
| Apr 1, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 8,000 |
| Mar 30, 2026 | 13.50 | 13.50 | 12.00 | 12.00 | 12.00 | -8.05% | 20,000 |
| Mar 27, 2026 | 13.70 | 14.00 | 13.05 | 13.05 | 13.05 | -6.79% | 18,000 |
| Mar 25, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | 8,000 |
| Mar 24, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | -2.68% | 4,000 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5.67% | 2,000 |
| Mar 19, 2026 | 13.87 | 14.10 | 13.87 | 14.10 | 14.10 | -0.35% | 8,000 |
| Mar 17, 2026 | 15.00 | 15.00 | 14.15 | 14.15 | 14.15 | -1.39% | 6,000 |
| Mar 16, 2026 | 15.00 | 15.00 | 14.35 | 14.35 | 14.35 | -7.42% | 6,000 |
| Mar 13, 2026 | 16.42 | 16.42 | 15.50 | 15.50 | 15.50 | -6.06% | 6,000 |
| Mar 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 4,000 |
| Mar 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 2,000 |
| Mar 6, 2026 | 17.00 | 17.25 | 17.00 | 17.00 | 17.00 | - | 6,000 |
| Mar 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,000 |
| Feb 27, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.44% | 6,000 |
| Feb 26, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 8.53% | 2,000 |
| Feb 23, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -8.11% | 8,000 |
| Feb 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 2,000 |
| Feb 18, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 4.83% | 4,000 |
| Feb 12, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.46% | 6,000 |
| Feb 9, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% | 2,000 |
| Feb 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | 2,000 |
| Feb 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 2,000 |
| Feb 3, 2026 | 18.00 | 18.25 | 18.00 | 18.00 | 18.00 | -2.70% | 8,000 |
| Feb 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2,000 |
| Feb 1, 2026 | 18.00 | 18.50 | 15.10 | 18.50 | 18.50 | - | 20,000 |
| Jan 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 7.25% | 2,000 |
| Jan 27, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 1.47% | 4,000 |
| 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 |