BSE - Delayed Quote
INR
Citadel Realty and Developers Limited (CITADEL.BO)
32.50
+1.24
(+3.97%)
At close: 3:55:39 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
31.05
32.90
31.05
32.50
32.50
288
Nov 6, 2026
31.89
32.70
30.60
31.15
31.15
115
Nov 5, 2026
32.90
32.90
30.65
31.26
31.26
917
Nov 4, 2026
32.99
32.99
30.15
31.30
31.30
18,239
Nov 3, 2026
31.00
32.75
30.25
32.00
32.00
2,233
Nov 2, 2026
31.00
31.00
29.10
31.00
31.00
460
Oct 30, 2026
32.99
32.99
30.15
31.90
31.90
250
Oct 29, 2026
32.70
32.70
29.35
32.00
32.00
331
Oct 28, 2026
32.90
32.90
30.15
31.90
31.90
687
Oct 27, 2026
28.70
32.70
28.60
30.59
30.59
1,884
Oct 26, 2026
29.09
29.99
28.35
29.18
29.18
2,801
Oct 23, 2026
32.00
32.00
28.01
29.67
29.67
3,351
Oct 22, 2026
32.60
32.65
30.55
32.00
32.00
1,030
Oct 21, 2026
32.72
32.72
30.00
30.37
30.37
2,777
Oct 19, 2026
32.48
32.48
31.51
32.40
32.40
600
Oct 16, 2026
31.36
32.90
31.36
32.48
32.48
1,329
Oct 15, 2026
33.70
33.70
30.12
31.40
31.40
1,126
Oct 14, 2026
32.90
32.90
30.61
31.22
31.22
612
Oct 13, 2026
33.55
33.55
31.06
31.96
31.96
443
Oct 12, 2026
33.80
33.80
32.00
32.03
32.03
793
Oct 9, 2026
34.00
34.00
31.50
31.53
31.53
5,692
Oct 8, 2026
34.60
34.60
32.00
32.80
32.80
1,938
Oct 7, 2026
34.00
34.28
33.00
33.97
33.97
2,515
Oct 6, 2026
34.00
34.29
34.00
34.28
34.28
65
Oct 5, 2026
35.79
35.79
31.61
32.41
32.41
1,340
Oct 1, 2026
36.70
36.70
31.50
33.11
33.11
5,338
Sep 30, 2026
36.00
36.60
35.00
35.00
35.00
2,025
Sep 29, 2026
36.09
36.09
36.09
36.09
36.09
-
Sep 28, 2026
35.00
36.50
34.50
36.09
36.09
3,383
Sep 25, 2026
35.20
35.20
35.00
35.14
35.14
159
Sep 24, 2026
35.38
36.00
35.00
36.00
36.00
1,399
Sep 23, 2026
36.50
37.00
35.12
35.38
35.38
7,789
Sep 22, 2026
46.00
46.00
36.10
36.50
36.50
18,170
Sep 21, 2026
39.80
39.80
37.50
39.00
39.00
193
Sep 18, 2026
37.10
39.78
37.10
37.50
37.50
1,159
Sep 17, 2026
42.00
42.00
37.00
37.70
37.70
2,156
Sep 16, 2026
42.50
42.50
37.52
37.52
37.52
281
Sep 15, 2026
45.00
45.00
37.15
38.00
38.00
19
Sep 11, 2026
39.99
39.99
39.49
39.49
39.49
348
Sep 10, 2026
36.65
43.60
36.65
38.50
38.50
1,772
Sep 9, 2026
36.20
39.90
36.00
38.86
38.86
10,764
Sep 8, 2026
36.00
38.57
36.00
37.01
37.01
297
Sep 7, 2026
38.00
40.47
38.00
39.37
39.37
107
Sep 4, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
41.38
41.38
37.05
38.90
38.90
264
Sep 3, 2026
39.98
39.98
38.01
38.33
37.83
1,569
Sep 2, 2026
38.02
39.99
38.01
38.17
37.67
1,881
Sep 1, 2026
40.90
40.90
37.00
39.55
39.03
2,357
Aug 31, 2026
39.40
39.40
36.51
39.00
38.49
4,833
Aug 28, 2026
38.00
40.00
37.00
39.41
38.90
6,337
Aug 27, 2026
39.99
39.99
35.90
37.86
37.37
2,542
Aug 26, 2026
33.35
38.00
33.35
36.90
36.42
3,139
Aug 25, 2026
34.30
35.40
34.30
35.40
34.94
104
Aug 24, 2026
33.60
35.50
33.60
34.21
33.76
1,492
Aug 21, 2026
37.00
37.00
33.00
34.90
34.44
14,594
Aug 20, 2026
41.37
41.37
33.85
34.32
33.87
3,325
Aug 19, 2026
35.90
35.90
34.15
34.60
34.15
362
Aug 18, 2026
36.00
36.74
34.00
34.56
34.11
9,616
Aug 17, 2026
36.00
36.00
35.02
36.00
35.53
24
Aug 14, 2026
35.50
36.00
34.60
35.02
34.56
6,854
Aug 13, 2026
37.97
37.97
35.50
36.00
35.53
481
Aug 12, 2026
37.70
37.70
34.19
34.88
34.43
1,301
Aug 11, 2026
39.89
39.89
35.50
36.00
35.53
53
Aug 10, 2026
38.99
38.99
35.60
36.67
36.19
1,285
Aug 7, 2026
35.74
37.84
35.50
35.60
35.14
3,155
Aug 6, 2026
36.70
36.70
34.01
35.89
35.42
33
Aug 5, 2026
34.88
36.99
34.03
34.50
34.05
1,335
Aug 4, 2026
36.46
36.46
34.52
35.01
34.55
8,405
Aug 3, 2026
34.71
36.76
34.00
35.00
34.54
13,260
Jul 31, 2026
35.00
35.00
33.99
34.00
33.56
2,409
Jul 30, 2026
35.98
35.98
34.01
35.00
34.54
6,712
Jul 29, 2026
37.85
37.85
34.66
35.98
35.51
262
Jul 28, 2026
36.60
36.60
36.48
36.49
36.01
100
Jul 27, 2026
36.90
36.90
35.00
36.68
36.20
517
Jul 24, 2026
36.50
36.98
35.16
36.98
36.50
73
Jul 23, 2026
37.70
37.70
35.15
36.50
36.02
23
Jul 22, 2026
35.65
37.59
35.00
35.08
34.62
756
Jul 21, 2026
37.75
37.75
35.51
35.65
35.18
492
Jul 20, 2026
38.59
38.59
36.35
37.89
37.40
483
Jul 17, 2026
40.99
40.99
36.00
36.24
35.77
1,017
Jul 16, 2026
38.38
38.38
36.23
37.85
37.36
467
Jul 15, 2026
35.31
38.99
35.31
38.38
37.88
252
Jul 14, 2026
35.51
37.70
35.20
36.35
35.88
117
Jul 13, 2026
35.00
38.18
34.26
35.87
35.40
1,361
Jul 10, 2026
38.48
38.48
34.45
35.08
34.62
1,798
Jul 9, 2026
32.50
38.90
31.23
37.92
37.43
516
Jul 8, 2026
37.42
37.42
33.66
34.17
33.72
523
Jul 7, 2026
37.06
38.25
37.05
37.05
36.57
106
Jul 6, 2026
39.89
39.89
39.89
39.89
39.37
10
Jul 3, 2026
41.99
41.99
37.00
37.23
36.74
1,604
Jul 2, 2026
41.99
41.99
36.51
36.88
36.40
1,544
Jul 1, 2026
41.99
41.99
34.02
36.00
35.53
1,989
Jun 30, 2026
35.00
35.00
34.16
35.00
34.54
557
Jun 29, 2026
34.69
36.48
34.69
35.00
34.54
4,703
Jun 25, 2026
36.50
37.00
33.00
34.49
34.04
7,038
Jun 24, 2026
36.60
36.80
35.55
36.71
36.23
3,766
Jun 23, 2026
36.30
36.80
36.30
36.41
35.94
10,590
Jun 22, 2026
37.70
37.70
36.20
36.29
35.82
4,010
Jun 19, 2026
38.90
38.90
37.70
37.70
37.21
596
Jun 18, 2026
36.90
37.01
36.89
36.90
36.42
1,694
Jun 17, 2026
38.40
38.40
35.50
37.00
36.52
2,478
Jun 16, 2026
38.03
38.90
38.00
38.01
37.51
1,631
Jun 15, 2026
38.20
38.30
38.00
38.00
37.50
152
Jun 12, 2026
38.00
38.00
37.25
37.54
37.05
8,125
Jun 11, 2026
39.00
39.00
37.00
37.50
37.01
1,369
Jun 10, 2026
39.50
40.50
37.90
37.99
37.49
4,134
Jun 9, 2026
39.30
39.30
36.58
38.90
38.39
6,655
Jun 8, 2026
40.99
40.99
35.50
37.86
37.37
5,595
Jun 5, 2026
39.16
39.85
38.00
38.84
38.33
5,681
Jun 4, 2026
41.00
41.00
39.35
39.35
38.84
4,619
Jun 3, 2026
41.66
41.66
41.66
41.66
41.12
-
Jun 2, 2026
41.85
41.85
40.51
41.66
41.12
856
Jun 1, 2026
41.80
41.80
40.00
40.99
40.46
1,533
May 29, 2026
40.90
43.00
40.00
40.00
39.48
2,534
May 27, 2026
40.90
42.00
38.05
39.21
38.70
3,657
May 26, 2026
40.10
42.59
40.10
40.89
40.36
620
May 25, 2026
40.10
40.90
38.75
40.90
40.37
643
May 22, 2026
40.25
42.92
39.00
41.70
41.16
2,808
May 21, 2026
42.65
43.00
41.50
42.95
42.39
1,147
May 20, 2026
42.50
42.95
40.20
42.77
42.21
505
May 19, 2026
42.60
42.60
40.00
40.80
40.27
179
May 18, 2026
42.50
42.69
40.00
42.66
42.10
1,531
May 15, 2026
43.50
43.50
40.20
42.73
42.17
686
May 14, 2026
42.70
42.70
39.99
41.96
41.41
768
May 13, 2026
41.58
42.49
41.00
42.49
41.94
535
May 12, 2026
40.94
43.00
40.94
42.02
41.47
461
May 11, 2026
43.68
43.68
40.14
40.14
39.62
1,019
May 8, 2026
42.85
45.50
41.00
43.07
42.51
3,016
May 7, 2026
41.10
42.59
40.11
41.82
41.27
958
May 6, 2026
39.01
41.90
39.01
41.10
40.56
221
May 5, 2026
40.06
40.06
39.50
40.00
39.48
2,232
May 4, 2026
40.02
42.50
37.40
40.93
40.40
10,574
Apr 30, 2026
42.10
43.80
42.10
43.25
42.69
3,117
Apr 29, 2026
42.50
44.00
41.20
42.50
41.95
7,726
Apr 28, 2026
49.77
49.77
40.27
41.09
40.55
19,302
Apr 27, 2026
51.59
51.59
46.50
49.77
49.12
1,601
Apr 24, 2026
54.40
54.40
46.50
47.28
46.66
4,594
Apr 23, 2026
50.97
50.97
45.55
47.85
47.23
5,918
Apr 22, 2026
46.78
51.40
46.00
49.83
49.18
8,791
Apr 21, 2026
41.45
48.30
41.45
46.78
46.17
8,355
Apr 20, 2026
43.50
43.50
40.12
40.64
40.11
6,562
Apr 17, 2026
39.01
43.69
39.00
43.15
42.59
2,020
Apr 16, 2026
39.05
42.90
39.05
41.13
40.59
1,373
Apr 15, 2026
38.00
41.50
36.50
39.01
38.50
2,538
Apr 13, 2026
41.70
41.90
41.70
41.84
41.29
520
Apr 10, 2026
41.45
42.00
40.00
42.00
41.45
2,424
Apr 9, 2026
42.00
44.00
38.00
40.42
39.89
3,242
Apr 8, 2026
37.99
41.98
37.00
40.58
40.05
9,797
Apr 7, 2026
36.74
36.74
35.64
36.49
36.01
1,420
Apr 6, 2026
35.00
38.79
34.99
36.74
36.26
6,524
Apr 2, 2026
37.70
37.70
33.00
35.66
35.19
2,618
Apr 1, 2026
32.35
37.40
32.35
37.40
36.91
1,736
Mar 30, 2026
33.26
34.87
31.90
32.35
31.93
8,077
Mar 27, 2026
37.84
37.84
35.05
36.27
35.80
942
Mar 25, 2026
39.39
39.39
36.02
37.84
37.35
2,476
Mar 24, 2026
35.00
39.50
34.12
36.60
36.12
2,679
Mar 23, 2026
45.88
45.88
35.00
36.86
36.38
9,666
Mar 20, 2026
39.90
39.90
36.65
39.43
38.92
844
Mar 19, 2026
37.00
39.39
37.00
38.66
38.16
1,337
Mar 18, 2026
35.10
38.90
35.10
37.00
36.52
4,843
Mar 17, 2026
38.55
40.90
34.30
36.19
35.72
4,245
Mar 16, 2026
40.90
40.90
36.00
38.55
38.05
1,443
Mar 13, 2026
42.00
42.49
38.00
38.11
37.61
517
Mar 12, 2026
40.83
42.49
36.00
40.67
40.14
1,092
Mar 11, 2026
42.80
42.80
39.10
40.83
40.30
1,574
Mar 10, 2026
42.99
42.99
40.50
40.78
40.25
894
Mar 9, 2026
37.70
42.99
37.00
40.00
39.48
528
Mar 6, 2026
41.98
46.85
35.00
39.61
39.09
7,941
Mar 5, 2026
41.97
41.99
37.00
40.00
39.48
4,025
Mar 4, 2026
35.26
43.98
35.26
39.98
39.46
1,163
Mar 2, 2026
36.00
44.80
34.27
41.33
40.79
1,572
Feb 27, 2026
41.90
41.90
39.00
39.00
38.49
516
Feb 26, 2026
39.00
39.00
39.00
39.00
38.49
66
Feb 25, 2026
39.90
39.90
37.85
39.00
38.49
283
Feb 24, 2026
41.99
41.99
37.61
38.00
37.50
184
Feb 23, 2026
40.17
40.46
36.81
39.84
39.32
2,284
Feb 20, 2026
35.00
42.09
35.00
40.18
39.66
6,562
Feb 19, 2026
36.52
37.85
34.00
35.13
34.67
2,241
Feb 18, 2026
37.50
39.47
35.00
38.99
38.48
370
Feb 17, 2026
38.20
38.20
37.00
37.50
37.01
1,510
Feb 16, 2026
37.85
38.55
37.00
38.20
37.70
1,734
Feb 13, 2026
37.85
37.85
37.85
37.85
37.36
29
Feb 12, 2026
38.00
38.00
36.05
37.85
37.36
166
Feb 11, 2026
35.18
39.90
35.18
38.90
38.39
284
Feb 10, 2026
36.50
40.49
35.12
37.75
37.26
6,724
Feb 9, 2026
37.85
38.68
35.15
36.53
36.05
4,307
Feb 6, 2026
38.99
38.99
38.00
38.88
38.37
104
Feb 5, 2026
38.00
39.39
37.80
39.00
38.49
227
Feb 4, 2026
39.49
39.49
39.49
39.49
38.97
179
Feb 3, 2026
37.78
39.43
35.54
37.99
37.49
816
Feb 2, 2026
37.99
37.99
36.00
37.97
37.47
293
Jan 30, 2026
35.00
37.85
34.05
36.89
36.41
1,899
Jan 29, 2026
41.88
41.88
37.15
38.05
37.55
2,416
Jan 28, 2026
34.25
41.00
34.25
37.71
37.22
2,817
Jan 27, 2026
42.93
42.93
35.50
37.49
37.00
2,708
Jan 23, 2026
36.69
37.79
35.71
35.87
35.40
1,039
Jan 22, 2026
35.21
37.00
35.21
36.69
36.21
2,793
Jan 21, 2026
36.60
36.60
35.06
35.12
34.66
1,423
Jan 20, 2026
37.99
37.99
35.21
36.92
36.44
4,475
Jan 19, 2026
36.35
39.89
36.35
37.00
36.52
3,178
Jan 16, 2026
39.99
39.99
36.00
36.32
35.85
3,030
Jan 14, 2026
40.85
40.85
34.02
36.05
35.58
842
Jan 13, 2026
38.80
39.99
35.23
37.49
37.00
972
Jan 12, 2026
37.37
39.99
36.40
36.65
36.17
979
Jan 9, 2026
40.89
40.89
36.25
37.55
37.06
2,181
Jan 8, 2026
37.99
38.89
37.20
37.32
36.83
4,551
Jan 7, 2026
39.00
40.00
37.00
37.99
37.49
8,293
Jan 6, 2026
41.50
42.99
37.50
38.08
37.58
9,537
Jan 5, 2026
41.00
42.85
39.20
39.51
38.99
3,758
Jan 2, 2026
41.01
43.89
40.50
41.37
40.83
13,093
Jan 1, 2026
46.42
46.42
41.00
42.67
42.11
3,490
Dec 31, 2025
40.50
47.60
40.40
44.03
43.46
8,800
Dec 30, 2025
41.00
41.00
38.00
40.65
40.12
5,886
Dec 29, 2025
44.00
44.00
40.11
40.72
40.19
3,225
Dec 26, 2025
44.31
45.00
40.10
40.65
40.12
29,041
Dec 24, 2025
46.31
47.65
44.00
44.28
43.70
19,392
Dec 23, 2025
49.57
49.58
47.00
47.66
47.04
4,910
Dec 22, 2025
48.90
48.90
47.00
47.00
46.39
600
Dec 19, 2025
44.70
50.00
44.70
48.81
48.17
3,096
Dec 18, 2025
47.00
49.75
43.00
49.74
49.09
1,466
Dec 17, 2025
47.85
52.99
43.12
47.46
46.84
1,654
Dec 16, 2025
49.90
50.20
47.71
47.94
47.31
484
Dec 15, 2025
55.00
55.00
48.00
49.90
49.25
2,137
Dec 12, 2025
47.00
56.80
47.00
48.68
48.04
5,530
Dec 11, 2025
48.00
51.99
48.00
51.64
50.97
178
Dec 10, 2025
50.00
53.99
48.75
51.20
50.53
2,776
Dec 9, 2025
54.00
54.00
48.75
50.50
49.84
1,425
Dec 8, 2025
52.01
52.01
50.00
50.41
49.75
2,466
Dec 5, 2025
53.11
53.11
53.00
53.03
52.34
1,101
Dec 4, 2025
54.10
57.88
52.80
54.00
53.30
3,224
Dec 3, 2025
63.98
63.98
52.03
54.01
53.31
3,779
Dec 2, 2025
57.20
58.11
57.20
57.32
56.57
497
Dec 1, 2025
63.00
63.00
60.40
60.99
60.19
335
Nov 28, 2025
62.89
62.89
60.20
62.50
61.68
10,459
Nov 27, 2025
60.00
62.00
58.06
61.30
60.50
1,062
Nov 26, 2025
62.99
62.99
54.10
58.75
57.98
7,968
Nov 25, 2025
46.00
64.96
46.00
54.40
53.69
2,350
Nov 24, 2025
55.01
58.50
55.01
55.11
54.39
301
Nov 21, 2025
58.40
58.69
57.00
58.50
57.74
1,184
Nov 20, 2025
61.25
61.25
57.03
57.21
56.46
2,146
Nov 19, 2025
61.17
61.25
61.17
61.25
60.45
80
Nov 18, 2025
59.40
61.60
58.40
61.17
60.37
4,027
Nov 17, 2025
58.99
59.13
57.52
57.52
56.77
298
Nov 14, 2025
49.00
63.00
49.00
56.02
55.29
476
Nov 13, 2025
58.21
59.90
56.13
59.90
59.12
2,802
Nov 12, 2025
59.80
60.97
57.13
58.21
57.45
2,337
Nov 11, 2025
61.00
61.00
59.89
59.89
59.11
14
Nov 10, 2025
63.00
63.00
56.70
59.89
59.11
722
Nov 7, 2025
50.00
61.57
50.00
61.39
60.59
1,577
Nov 6, 2025
60.01
61.80
59.50
59.93
59.15
1,921
