Citadel Realty and Developers Limited (CITADEL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:51PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 44.00 | 44.00 | 41.95 | 42.41 | 42.41 | 16,266 |
| 25 Apr 2024 | 51.00 | 51.00 | 43.31 | 43.99 | 43.99 | 125,171 |
| 24 Apr 2024 | 44.00 | 47.98 | 44.00 | 47.98 | 47.98 | 311,677 |
| 23 Apr 2024 | 38.99 | 39.99 | 35.11 | 39.99 | 39.99 | 65,845 |
| 22 Apr 2024 | 32.10 | 35.99 | 32.00 | 33.33 | 33.33 | 10,899 |
| 19 Apr 2024 | 33.00 | 33.00 | 31.81 | 32.99 | 32.99 | 7,151 |
| 18 Apr 2024 | 32.45 | 34.10 | 31.00 | 33.01 | 33.01 | 18,300 |
| 16 Apr 2024 | 31.79 | 32.60 | 31.00 | 32.45 | 32.45 | 5,854 |
| 15 Apr 2024 | 31.66 | 31.79 | 30.45 | 31.79 | 31.79 | 1,283 |
| 12 Apr 2024 | 30.30 | 32.90 | 30.30 | 31.04 | 31.04 | 8,311 |
| 10 Apr 2024 | 32.90 | 32.90 | 30.26 | 30.27 | 30.27 | 2,309 |
| 09 Apr 2024 | 31.00 | 32.29 | 30.70 | 31.53 | 31.53 | 3,771 |
| 08 Apr 2024 | 30.07 | 31.94 | 30.07 | 30.69 | 30.69 | 3,422 |
| 05 Apr 2024 | 29.99 | 32.20 | 29.99 | 30.76 | 30.76 | 22,241 |
| 04 Apr 2024 | 28.90 | 29.79 | 28.90 | 29.36 | 29.36 | 1,333 |
| 03 Apr 2024 | 29.80 | 32.60 | 28.25 | 28.90 | 28.90 | 6,205 |
| 02 Apr 2024 | 28.21 | 31.85 | 28.21 | 29.80 | 29.80 | 1,683 |
| 01 Apr 2024 | 27.80 | 30.25 | 26.00 | 29.08 | 29.08 | 6,490 |
| 28 Mar 2024 | 27.77 | 27.77 | 27.63 | 27.64 | 27.64 | 123 |
| 27 Mar 2024 | 26.83 | 28.30 | 26.01 | 26.80 | 26.80 | 3,102 |
| 26 Mar 2024 | 28.48 | 28.48 | 27.38 | 28.34 | 28.34 | 1,446 |
| 22 Mar 2024 | 27.00 | 28.00 | 25.75 | 27.56 | 27.56 | 1,446 |
| 21 Mar 2024 | 28.28 | 28.28 | 26.70 | 27.00 | 27.00 | 903 |
| 20 Mar 2024 | 27.27 | 27.27 | 26.50 | 27.05 | 27.05 | 542 |
| 19 Mar 2024 | 26.75 | 27.49 | 25.66 | 27.27 | 27.27 | 561 |
| 18 Mar 2024 | 27.23 | 27.23 | 25.50 | 26.99 | 26.99 | 2,292 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 27.29 | 27.90 | 24.80 | 25.80 | 25.80 | 12,651 |
| 13 Mar 2024 | 25.00 | 27.49 | 24.40 | 25.96 | 25.96 | 9,575 |
| 12 Mar 2024 | 29.65 | 29.65 | 26.50 | 26.85 | 26.85 | 4,141 |
| 11 Mar 2024 | 31.50 | 31.50 | 28.20 | 28.25 | 28.25 | 2,028 |
| 07 Mar 2024 | 31.49 | 31.49 | 27.15 | 29.15 | 29.15 | 4,087 |
| 06 Mar 2024 | 28.15 | 31.95 | 27.55 | 29.07 | 29.07 | 12,780 |
| 05 Mar 2024 | 29.06 | 29.95 | 28.90 | 29.43 | 29.43 | 474 |
| 04 Mar 2024 | 30.11 | 30.70 | 29.06 | 29.61 | 29.61 | 3,313 |
| 01 Mar 2024 | 29.10 | 30.88 | 28.15 | 30.21 | 30.21 | 5,338 |
| 29 Feb 2024 | 29.35 | 29.35 | 28.40 | 29.02 | 29.02 | 6,135 |
| 28 Feb 2024 | 30.95 | 30.95 | 28.01 | 28.23 | 28.23 | 6,143 |
| 27 Feb 2024 | 29.49 | 29.99 | 27.63 | 29.38 | 29.38 | 2,681 |
| 26 Feb 2024 | 29.40 | 29.98 | 27.02 | 29.44 | 29.44 | 528 |
| 23 Feb 2024 | 29.29 | 29.50 | 27.46 | 29.45 | 29.45 | 6,515 |
| 22 Feb 2024 | 29.49 | 29.55 | 28.00 | 29.29 | 29.29 | 7,314 |
| 21 Feb 2024 | 28.99 | 28.99 | 28.00 | 28.75 | 28.75 | 1,325 |
| 20 Feb 2024 | 29.49 | 29.49 | 27.80 | 27.95 | 27.95 | 1,211 |
| 19 Feb 2024 | 28.35 | 29.45 | 26.56 | 27.92 | 27.92 | 2,050 |
| 16 Feb 2024 | 28.80 | 28.80 | 26.12 | 27.90 | 27.90 | 1,429 |
| 15 Feb 2024 | 29.00 | 29.00 | 26.75 | 27.61 | 27.61 | 3,219 |
| 14 Feb 2024 | 26.85 | 27.85 | 26.55 | 27.47 | 27.47 | 1,827 |
| 13 Feb 2024 | 28.00 | 28.00 | 25.18 | 26.01 | 26.01 | 8,355 |
| 12 Feb 2024 | 28.00 | 28.00 | 26.10 | 27.40 | 27.40 | 578 |
| 09 Feb 2024 | 27.95 | 27.99 | 26.35 | 27.50 | 27.50 | 3,401 |
| 08 Feb 2024 | 26.01 | 27.89 | 25.86 | 26.98 | 26.98 | 3,988 |
| 07 Feb 2024 | 28.99 | 28.99 | 26.00 | 27.94 | 27.94 | 19,548 |
| 06 Feb 2024 | 27.50 | 28.66 | 27.50 | 27.75 | 27.75 | 7,406 |
| 05 Feb 2024 | 28.40 | 29.49 | 27.50 | 27.50 | 27.50 | 4,457 |
| 02 Feb 2024 | 28.65 | 29.90 | 28.47 | 28.94 | 28.94 | 6,691 |
| 01 Feb 2024 | 29.69 | 29.69 | 28.01 | 28.65 | 28.65 | 5,002 |
| 31 Jan 2024 | 29.49 | 29.98 | 28.70 | 29.43 | 29.43 | 5,003 |
| 30 Jan 2024 | 29.70 | 29.70 | 27.80 | 29.14 | 29.14 | 1,998 |
| 29 Jan 2024 | 28.85 | 29.00 | 27.65 | 28.74 | 28.74 | 1,777 |
| 25 Jan 2024 | 28.99 | 29.54 | 28.11 | 28.85 | 28.85 | 2,156 |
| 24 Jan 2024 | 27.41 | 28.40 | 27.00 | 28.38 | 28.38 | 2,418 |
| 23 Jan 2024 | 28.41 | 28.41 | 27.02 | 27.97 | 27.97 | 5,438 |
| 19 Jan 2024 | 29.20 | 29.20 | 27.68 | 28.31 | 28.31 | 3,314 |
| 18 Jan 2024 | 27.79 | 28.02 | 25.75 | 27.94 | 27.94 | 7,424 |
| 17 Jan 2024 | 28.47 | 28.47 | 25.96 | 26.69 | 26.69 | 8,122 |
| 16 Jan 2024 | 28.75 | 29.30 | 27.32 | 27.32 | 27.32 | 17,616 |
| 15 Jan 2024 | 29.20 | 30.60 | 28.75 | 28.75 | 28.75 | 15,874 |
| 12 Jan 2024 | 29.05 | 30.80 | 29.05 | 30.26 | 30.26 | 3,157 |
| 11 Jan 2024 | 30.90 | 30.90 | 28.57 | 30.07 | 30.07 | 34,944 |
| 10 Jan 2024 | 33.19 | 33.19 | 30.07 | 30.07 | 30.07 | 33,693 |
| 09 Jan 2024 | 32.00 | 32.29 | 30.50 | 31.65 | 31.65 | 5,416 |
| 08 Jan 2024 | 31.00 | 31.99 | 30.80 | 31.00 | 31.00 | 4,984 |
| 05 Jan 2024 | 30.40 | 31.40 | 30.00 | 30.53 | 30.53 | 6,568 |
| 04 Jan 2024 | 30.60 | 31.44 | 28.55 | 29.96 | 29.96 | 54,250 |
| 03 Jan 2024 | 32.15 | 32.15 | 29.70 | 30.05 | 30.05 | 7,339 |
| 02 Jan 2024 | 29.99 | 30.75 | 28.06 | 30.62 | 30.62 | 2,089 |
| 01 Jan 2024 | 30.00 | 31.60 | 29.00 | 29.40 | 29.40 | 12,403 |
| 29 Dec 2023 | 30.00 | 30.50 | 29.00 | 30.50 | 30.50 | 2,933 |
| 28 Dec 2023 | 31.60 | 31.60 | 28.65 | 30.49 | 30.49 | 2,652 |
| 27 Dec 2023 | 30.81 | 30.81 | 28.30 | 30.11 | 30.11 | 1,893 |
| 26 Dec 2023 | 27.20 | 29.42 | 27.20 | 29.35 | 29.35 | 3,313 |
| 22 Dec 2023 | 28.60 | 28.60 | 27.05 | 28.10 | 28.10 | 5,460 |
| 21 Dec 2023 | 27.36 | 28.82 | 26.21 | 27.92 | 27.92 | 6,224 |
| 20 Dec 2023 | 29.49 | 29.49 | 27.36 | 27.46 | 27.46 | 4,381 |
| 19 Dec 2023 | 28.60 | 29.88 | 27.56 | 28.80 | 28.80 | 2,929 |
| 18 Dec 2023 | 29.99 | 29.99 | 28.40 | 28.60 | 28.60 | 7,721 |
| 15 Dec 2023 | 30.90 | 30.90 | 28.43 | 28.62 | 28.62 | 2,401 |
| 14 Dec 2023 | 30.70 | 30.70 | 28.20 | 29.92 | 29.92 | 2,852 |
| 13 Dec 2023 | 31.50 | 31.50 | 29.41 | 29.56 | 29.56 | 13,611 |
| 12 Dec 2023 | 30.99 | 31.45 | 29.00 | 30.95 | 30.95 | 6,855 |
| 11 Dec 2023 | 31.48 | 31.48 | 28.71 | 29.98 | 29.98 | 2,012 |
| 08 Dec 2023 | 30.44 | 30.44 | 29.99 | 29.99 | 29.99 | 353 |
| 07 Dec 2023 | 27.05 | 29.75 | 27.05 | 29.00 | 29.00 | 3,069 |
| 06 Dec 2023 | 30.90 | 30.90 | 28.16 | 28.34 | 28.34 | 7,153 |
| 05 Dec 2023 | 31.75 | 31.75 | 29.36 | 29.44 | 29.44 | 8,377 |
| 04 Dec 2023 | 32.00 | 32.00 | 29.32 | 30.90 | 30.90 | 4,559 |
| 01 Dec 2023 | 31.17 | 31.17 | 28.30 | 30.86 | 30.86 | 1,402 |
| 30 Nov 2023 | 32.70 | 32.70 | 29.64 | 29.72 | 29.72 | 6,723 |
| 29 Nov 2023 | 32.99 | 32.99 | 30.70 | 31.19 | 31.19 | 5,246 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.