CITADEL.BO - CITADEL REALTY AND DEVELOPERS

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201879.1582.0078.8578.9078.901,628
Jan 22, 201883.9586.6579.5083.0083.002,213
Jan 19, 201878.5083.4078.5083.4083.40101
Jan 18, 201886.0086.0082.2582.2582.251,160
Jan 17, 201886.0086.5084.0086.3586.35230
Jan 16, 201887.7091.6083.9587.9087.903,477
Jan 15, 201892.9595.0088.3588.3588.356,026
Jan 12, 201893.0093.0093.0093.0093.00-
Jan 11, 201890.0093.0087.2093.0093.00566
Jan 10, 201887.5091.7587.3591.7591.75676
Jan 09, 201892.7092.7085.1091.9091.90408
Jan 08, 201887.9588.3087.9588.3088.301,030
Jan 05, 201880.1084.1080.1084.1084.10350
Jan 04, 201880.1080.1080.1080.1080.10280
Jan 03, 201882.7582.7582.7582.7582.75-
Jan 02, 201884.0085.0082.7582.7582.751,145
Jan 01, 201885.9586.2084.0084.0084.003,402
Dec 29, 201781.9582.4078.0082.1082.102,962
Dec 28, 201776.2078.5075.0078.5078.50684
Dec 27, 201780.0080.0076.1076.1076.10151
Dec 26, 201779.9579.9579.9579.9579.95-
Dec 22, 201777.6080.1077.6079.9579.952,309
Dec 21, 201777.1077.1077.1077.1077.103
Dec 20, 201777.1579.9077.1579.9079.90499
Dec 19, 201780.0080.0076.1079.9579.95701
Dec 18, 201779.2079.2079.2079.2079.202,000
Dec 15, 201774.1079.0074.1079.0079.0068
Dec 14, 201775.6075.6075.6075.6075.60200
Dec 13, 201779.0081.0077.4077.4077.40261
Dec 12, 201776.2081.9076.2079.5079.501,535
Dec 11, 201775.0079.7575.0079.7579.7567
Dec 08, 201773.5079.4072.2578.6578.65712
Dec 07, 201776.0576.0576.0576.0576.051
Dec 06, 201776.0576.0576.0576.0576.05-
Dec 05, 201779.0079.8576.0576.0576.052,651
Dec 04, 201778.2581.8576.0576.0576.053,169
Dec 01, 201778.0078.1573.0078.1578.152,256
Nov 30, 201774.4574.4574.2574.4574.453,546
Nov 29, 201770.9570.9570.9570.9570.95609
Nov 28, 201765.5067.6065.5067.6067.601,110
Nov 27, 201764.4064.4064.4064.4064.40675
Nov 24, 201761.4061.4058.5561.3561.351,129
Nov 23, 201758.1563.0058.1558.5058.50150
Nov 22, 201760.6060.6060.6060.6060.60100
Nov 21, 201762.5062.6558.4061.8561.851,682
Nov 20, 201759.0060.6055.2559.7059.701,334
Nov 17, 201755.0057.7553.3557.7557.75212
Nov 16, 201757.2057.2055.0055.0055.00102
Nov 15, 201755.0055.0054.2554.5054.501,550
Nov 14, 201756.8056.8056.8056.8056.801
Nov 13, 201755.0055.0054.0054.1554.151,475
Nov 10, 201756.0056.0056.0056.0056.00225
Nov 09, 201756.1561.9056.1557.5557.556,097
Nov 08, 201760.0061.0059.1059.1059.103,162
Nov 07, 201763.0064.0060.4060.7560.752,955
Nov 06, 201762.5065.9062.1062.8062.803,492
Nov 03, 201762.8062.8058.1562.8062.80791
Nov 02, 201760.0060.0054.6059.8559.85647
Nov 01, 201752.4057.5552.4057.4557.45689
Oct 31, 201750.5055.0050.3055.0055.002,271
Oct 30, 201752.3554.6052.3552.4052.40565
Oct 27, 201752.3054.9552.3054.9554.95650
Oct 26, 201757.6057.6054.9554.9554.9552
Oct 25, 201751.3054.9551.3054.9554.9551
Oct 24, 201750.0552.9550.0052.9552.954,672
Oct 23, 201750.6552.0049.7050.4550.453,123
Oct 19, 201750.6550.6550.6550.6550.65-
Oct 18, 201753.9054.4550.4050.6550.652,247
Oct 17, 201750.0052.0049.9552.0052.001,049
Oct 16, 201754.3054.3049.3549.5549.551,026
Oct 13, 201751.8051.8047.0051.7551.75528
Oct 12, 201744.8549.3544.8549.3549.3568
Oct 11, 201747.0047.0047.0047.0047.0016
Oct 10, 201750.0050.0048.0049.0049.00741
Oct 09, 201748.0053.0048.0050.3050.301,570
Oct 06, 201750.5050.5050.5050.5050.50-
Oct 05, 201750.5050.5050.5050.5050.5021
Oct 04, 201751.0051.0050.1550.1550.1582
Oct 03, 201755.5056.0052.7552.7552.75530
Sep 29, 201755.5055.5055.5055.5055.50-
Sep 28, 201755.5055.5055.5055.5055.50-
Sep 27, 201755.5055.5055.5055.5055.5010
Sep 26, 201755.8555.8555.8555.8555.85-
Sep 25, 201755.8555.8555.8555.8555.8512
Sep 22, 201752.2554.0049.6554.0054.0012
Sep 21, 201752.2552.2552.2552.2552.2514
Sep 20, 201755.0055.0555.0055.0055.00150
Sep 19, 201757.3057.3057.3057.3057.305
Sep 18, 201756.9560.4056.9560.3060.303
Sep 15, 201755.2559.9055.2559.9059.9051
Sep 14, 201759.6059.6054.1057.9057.9066
Sep 13, 201752.0056.8552.0056.8056.80119
Sep 12, 201756.9056.9054.1554.1554.153,276
Sep 11, 201757.9557.9555.0056.9056.904,821
Sep 08, 201757.8557.8557.8557.8557.852
Sep 07, 201755.1055.1055.1055.1055.1020
Sep 06, 201758.0058.0058.0058.0058.00-
Sep 05, 201758.0058.0058.0058.0058.00-
Sep 04, 201758.0058.0058.0058.0058.00-
Sep 01, 201755.0058.0049.2058.0058.0024
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...