Citadel Realty and Developers

CITA
🏛️ india →
64.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.99 17.99 16.36 17.00 0.0M
2021-12-30 18.29 18.29 17.11 17.21 0.0M
2021-12-29 17.65 17.65 16.36 17.49 0.0M
2021-12-28 16.95 16.99 16.11 16.88 0.0M
2021-12-27 15.56 16.91 15.56 16.28 0.0M
2021-12-24 16.01 16.64 15.52 16.11 0.0M
2021-12-23 15.14 16.66 15.14 15.95 0.0M
2021-12-22 16.10 16.10 15.87 15.87 0.0M
2021-12-21 16.71 16.71 16.70 16.70 0.0M
2021-12-20 18.46 18.46 17.57 17.57 0.0M
2021-12-17 18.99 18.99 17.56 18.46 0.0M
2021-12-16 19.07 19.07 17.20 18.48 0.0M
2021-12-15 17.30 17.39 16.31 17.34 0.0M
2021-12-14 15.89 16.01 15.21 15.81 0.0M
2021-12-13 15.82 15.82 14.56 14.56 0.0M
2021-12-10 14.25 15.30 13.20 14.46 0.0M
2021-12-08 12.65 14.32 12.60 13.92 0.0M
2021-12-07 13.87 13.87 13.11 13.11 0.0M
2021-12-06 13.87 13.87 13.87 13.87 0.0M
2021-12-03 13.87 14.80 13.87 13.87 0.0M
2021-12-02 13.11 13.87 13.11 13.87 0.0M
2021-12-01 13.99 13.99 13.81 13.81 0.0M
2021-11-30 14.50 14.68 13.20 13.20 0.0M
2021-11-29 14.68 14.68 13.50 14.36 0.0M
2021-11-26 14.20 14.98 13.15 14.68 0.0M
2021-11-25 14.40 14.89 13.60 13.91 0.0M
2021-11-24 14.04 14.70 14.00 14.58 0.0M
2021-11-23 15.00 15.00 13.20 14.73 0.0M
2021-11-22 14.66 14.66 12.51 14.04 0.0M
2021-11-18 13.63 13.63 12.42 13.49 0.0M
2021-11-17 13.39 13.39 13.21 13.23 0.0M
2021-11-16 14.00 14.00 13.80 13.80 0.0M
2021-11-15 15.00 15.35 13.10 14.00 0.0M
2021-11-12 15.09 15.09 13.41 14.00 0.0M
2021-11-11 14.59 14.59 13.43 14.48 0.0M
2021-11-10 15.34 15.34 13.14 13.53 0.0M
2021-11-09 14.67 14.67 12.55 14.00 0.0M
2021-11-08 14.25 14.86 13.10 13.52 0.0M
2021-11-04 14.84 14.84 13.50 14.25 0.0M
2021-11-03 14.45 14.98 13.21 14.00 0.0M
2021-11-02 14.50 14.50 13.55 13.89 0.0M
2021-11-01 13.35 13.79 13.30 13.69 0.0M
2021-10-29 13.87 13.87 12.15 13.04 0.0M
2021-10-28 13.94 13.94 13.01 13.01 0.0M
2021-10-27 13.55 13.94 13.55 13.94 0.0M
2021-10-26 13.55 13.55 13.55 13.55 0.0M
2021-10-25 13.96 13.96 13.26 13.68 0.0M
2021-10-22 12.45 13.99 12.45 13.30 0.0M
2021-10-20 14.79 14.79 12.48 13.44 0.0M
2021-10-19 12.29 13.72 12.15 13.63 0.0M
2021-10-18 13.55 13.55 12.55 12.66 0.0M
2021-10-14 13.55 14.00 13.52 13.52 0.0M
2021-10-13 13.20 14.99 13.00 13.49 0.0M
2021-10-12 13.63 14.72 13.63 14.33 0.0M
2021-10-11 14.35 14.80 13.47 13.63 0.0M
2021-10-08 14.19 14.43 12.79 14.33 0.0M
2021-10-07 13.94 13.94 13.04 13.78 0.0M
2021-10-06 13.53 13.53 12.95 12.95 0.0M
2021-10-05 13.67 14.30 13.53 13.53 0.0M
2021-10-04 14.79 14.79 14.24 14.24 0.0M
2021-10-01 14.54 14.89 14.24 14.24 0.0M
2021-09-30 14.99 14.99 14.50 14.98 0.0M
2021-09-29 14.96 14.96 14.95 14.95 0.0M
2021-09-28 15.10 15.10 14.48 14.96 0.0M
2021-09-27 15.85 16.10 14.85 15.24 0.0M
2021-09-24 16.15 16.19 15.42 15.61 0.0M
2021-09-23 15.75 15.75 14.51 15.42 0.0M
2021-09-22 14.98 15.00 14.30 15.00 0.0M
2021-09-21 13.65 14.29 13.60 14.29 0.0M
2021-09-20 13.50 13.65 13.01 13.65 0.0M
2021-09-17 12.70 13.33 12.70 13.00 0.0M
2021-09-16 12.00 12.70 12.00 12.70 0.0M
2021-09-15 12.40 12.40 12.10 12.10 0.0M
2021-09-14 12.11 12.11 12.10 12.10 0.0M
2021-09-13 12.03 12.44 11.82 12.44 0.0M
2021-09-09 11.37 12.52 11.36 12.44 0.0M
2021-09-08 12.01 13.05 11.88 11.93 0.0M
2021-09-07 11.61 12.50 11.61 12.50 0.0M
2021-09-06 12.00 12.00 11.07 12.00 0.0M
2021-09-03 11.42 12.38 11.40 11.44 0.0M
2021-09-02 11.71 12.75 11.71 11.86 0.0M
2021-09-01 12.15 12.19 12.15 12.19 0.0M
2021-08-31 11.61 11.61 11.61 11.61 0.0M
2021-08-27 11.56 11.56 11.56 11.56 0.0M
2021-08-25 12.20 12.20 11.50 11.50 0.0M
2021-08-24 11.65 11.65 11.65 11.65 0.0M
2021-08-23 12.85 13.44 12.19 12.19 0.0M
2021-08-20 12.83 12.83 12.80 12.83 0.0M
2021-08-18 11.61 12.60 11.61 12.59 0.0M
2021-08-17 12.15 12.15 12.10 12.10 0.0M
2021-08-16 13.30 13.35 12.73 12.73 0.0M
2021-08-13 13.10 13.10 12.55 12.73 0.0M
2021-08-12 13.09 13.69 12.44 12.51 0.0M
2021-08-11 13.10 13.10 13.09 13.09 0.0M
2021-08-10 13.81 13.81 13.77 13.77 0.0M
2021-08-09 14.49 14.49 14.49 14.49 0.0M
2021-08-06 15.25 15.25 15.25 15.25 0.0M
2021-08-05 15.88 15.88 14.38 15.39 0.0M
2021-08-04 15.13 15.13 13.77 15.13 0.0M
2021-08-03 15.25 15.25 13.83 14.41 0.0M
2021-08-02 13.99 14.68 13.99 14.54 0.0M
2021-07-30 13.84 13.99 13.84 13.99 0.0M
2021-07-29 13.35 13.90 13.33 13.33 0.0M
2021-07-28 13.83 14.16 12.82 13.33 0.0M
2021-07-27 13.25 13.78 12.67 13.49 0.0M
2021-07-26 13.45 13.83 13.11 13.21 0.0M
2021-07-23 13.18 13.18 12.10 13.18 0.0M
2021-07-22 12.56 12.56 12.56 12.56 0.0M
2021-07-20 12.39 12.41 11.45 11.97 0.0M
2021-07-19 11.78 11.82 11.12 11.82 0.0M
2021-07-16 11.25 12.39 11.25 11.26 0.0M
2021-07-15 11.81 11.98 10.86 11.84 0.0M
2021-07-14 10.88 11.49 10.88 11.41 0.0M
2021-07-13 12.00 12.00 11.01 11.01 0.0M
2021-07-12 11.50 11.69 11.00 11.45 0.0M
2021-07-09 11.25 11.25 10.72 11.25 0.0M
2021-07-08 10.47 10.72 10.47 10.72 0.0M
2021-07-07 10.01 10.51 10.01 10.21 0.0M
2021-07-06 9.65 10.35 9.65 10.35 0.0M
2021-07-05 9.85 9.88 9.11 9.88 0.0M
2021-07-02 9.33 9.94 9.05 9.41 0.0M
2021-07-01 9.49 9.95 9.33 9.49 0.0M
2021-06-30 10.30 10.30 9.40 9.60 0.0M
2021-06-29 10.10 10.10 9.81 9.82 0.0M
2021-06-28 9.80 10.10 9.80 10.10 0.0M
2021-06-25 9.80 10.35 9.71 10.21 0.0M
2021-06-24 10.84 10.84 9.86 10.22 0.0M
2021-06-23 10.60 11.30 10.35 10.35 0.0M
2021-06-22 10.75 11.25 10.64 10.89 0.0M
2021-06-21 11.27 11.28 10.30 11.20 0.0M
2021-06-18 11.20 11.20 10.78 10.78 0.0M
2021-06-17 11.35 11.35 10.61 11.34 0.0M
2021-06-16 11.53 11.53 11.06 11.09 0.0M
2021-06-15 11.55 11.55 11.53 11.54 0.0M
2021-06-14 10.50 11.56 10.50 11.01 0.0M
2021-06-11 11.30 11.60 10.82 11.01 0.0M
2021-06-10 10.65 11.74 10.65 11.05 0.0M
2021-06-09 11.75 11.75 11.17 11.19 0.0M
2021-06-08 12.00 12.57 11.45 11.75 0.0M
2021-06-07 11.45 12.00 11.44 11.98 0.0M
2021-06-04 11.51 11.51 10.72 11.44 0.0M
2021-06-03 10.30 11.02 10.25 10.97 0.0M
2021-06-02 10.51 10.51 10.18 10.51 0.0M
2021-06-01 10.16 11.22 10.16 10.51 0.0M
2021-05-31 10.75 10.75 10.69 10.69 0.0M
2021-05-28 10.45 11.50 10.45 11.25 0.0M
2021-05-27 11.00 11.00 11.00 11.00 0.0M
2021-05-26 12.39 12.39 11.37 11.57 0.0M
2021-05-25 10.67 12.01 10.22 11.96 0.0M
2021-05-24 11.68 11.73 10.41 10.92 0.0M
2021-05-21 9.70 10.67 9.70 10.67 0.0M
2021-05-20 8.98 9.72 8.04 9.70 0.0M
2021-05-19 8.07 8.96 8.07 8.84 0.0M
2021-05-18 8.84 8.84 8.20 8.77 0.0M
2021-05-17 8.57 8.85 8.40 8.85 0.0M
2021-05-14 8.78 8.78 8.05 8.57 0.0M
2021-05-12 8.30 8.58 8.00 8.29 0.0M
2021-05-11 8.30 8.39 8.11 8.20 0.0M
2021-05-10 8.22 8.89 8.10 8.11 0.0M
2021-05-07 8.99 9.29 8.25 8.99 0.0M
2021-05-06 8.84 9.00 8.84 9.00 0.0M
2021-05-05 8.07 8.90 8.07 8.84 0.0M
2021-05-04 9.30 9.30 8.48 8.48 0.0M
2021-05-03 8.89 8.89 7.75 8.64 0.0M
2021-04-30 8.26 8.26 7.44 8.14 0.0M
2021-04-29 8.26 8.26 8.26 8.26 0.0M
2021-04-28 9.30 9.30 8.51 9.00 0.0M
2021-04-27 8.36 9.43 8.36 9.43 0.0M
2021-04-26 8.78 8.79 8.65 8.65 0.0M
2021-04-23 8.38 8.38 8.35 8.37 0.0M
2021-04-22 9.65 9.66 8.05 9.27 0.0M
2021-04-20 8.65 9.20 8.65 8.86 0.0M
2021-04-19 9.20 9.20 9.00 9.20 0.0M
2021-04-16 9.57 9.57 8.79 9.35 0.0M
2021-04-12 8.68 8.81 8.67 8.79 0.0M
2021-04-09 9.60 9.60 8.91 9.50 0.0M
2021-04-08 8.26 9.50 8.25 9.50 0.0M
2021-04-07 9.00 9.05 9.00 9.05 0.0M
2021-04-06 8.98 8.98 8.54 8.62 0.0M
2021-04-05 8.51 8.99 8.28 8.98 0.0M
2021-04-01 8.99 8.99 8.62 8.71 0.0M
2021-03-31 8.99 8.99 8.99 8.99 0.0M
2021-03-30 8.75 8.79 8.60 8.60 0.0M
2021-03-26 8.01 8.79 8.00 8.40 0.0M
2021-03-25 8.45 8.45 8.41 8.41 0.0M
2021-03-24 8.65 9.45 8.65 8.85 0.0M
2021-03-23 9.02 9.02 9.02 9.02 0.0M
2021-03-22 9.95 9.95 9.49 9.49 0.0M
2021-03-19 9.20 9.98 9.17 9.98 0.0M
2021-03-18 10.15 10.15 9.65 9.65 0.0M
2021-03-17 11.15 11.15 10.15 10.15 0.0M
2021-03-16 10.45 10.90 10.13 10.68 0.0M
2021-03-15 10.78 10.78 10.65 10.65 0.0M
2021-03-12 10.88 10.88 9.88 10.34 0.0M
2021-03-10 11.48 11.48 10.40 10.40 0.0M
2021-03-09 11.37 11.37 10.51 10.94 0.0M
2021-03-08 11.23 11.79 10.71 10.83 0.0M
2021-03-05 11.23 11.23 11.23 11.23 0.0M
2021-03-04 11.53 11.53 10.66 10.70 0.0M
2021-03-03 11.40 11.52 10.98 11.00 0.0M
2021-03-02 10.95 10.98 10.94 10.98 0.0M
2021-03-01 11.46 11.46 10.46 10.46 0.0M
2021-02-26 11.00 11.00 10.08 10.92 0.0M
2021-02-25 9.72 10.51 9.72 10.50 0.0M
2021-02-24 9.95 10.40 9.52 10.01 0.0M
2021-02-23 9.95 9.96 9.10 9.94 0.0M
2021-02-22 9.59 9.59 9.20 9.49 0.0M
2021-02-19 9.16 9.16 8.75 9.15 0.0M
2021-02-18 9.15 9.48 9.12 9.16 0.0M
2021-02-17 9.15 9.60 9.15 9.59 0.0M
2021-02-16 9.60 9.60 9.60 9.60 0.0M
2021-02-15 10.75 10.75 9.75 9.75 0.0M
2021-02-12 10.75 10.75 10.22 10.25 0.0M
2021-02-11 11.84 11.84 10.75 10.75 0.0M
2021-02-10 11.25 11.28 10.22 11.28 0.0M
2021-02-09 10.99 10.99 10.75 10.75 0.0M
2021-02-08 10.59 11.10 10.58 10.58 0.0M
2021-02-05 10.59 10.59 10.59 10.59 0.0M
2021-02-04 10.00 10.45 9.55 10.39 0.0M
2021-02-03 9.99 9.99 9.95 9.97 0.0M
2021-02-02 9.90 9.90 9.05 9.55 0.0M
2021-01-28 9.23 9.51 9.04 9.51 0.0M
2021-01-27 9.51 9.51 9.51 9.51 0.0M
2021-01-25 9.99 9.99 9.99 9.99 0.0M
2021-01-22 10.19 10.20 9.56 9.56 0.0M
2021-01-21 10.00 10.45 9.66 9.72 0.0M
2021-01-20 10.55 10.55 10.13 10.15 0.0M
2021-01-19 10.15 10.55 10.15 10.55 0.0M
2021-01-18 10.56 10.56 10.55 10.55 0.0M
2021-01-15 10.32 11.24 10.32 11.10 0.0M
2021-01-14 10.81 11.48 10.77 10.77 0.0M
2021-01-13 11.35 11.85 10.79 11.33 0.0M
2021-01-12 11.09 12.15 11.09 11.35 0.0M
2021-01-11 10.65 11.67 10.65 11.67 0.0M
2021-01-08 11.10 12.20 11.10 11.12 0.0M
2021-01-07 10.64 11.62 10.64 11.62 0.0M
2021-01-06 11.10 11.65 10.62 11.07 0.0M
2021-01-05 10.27 11.12 10.27 11.10 0.0M
2021-01-04 10.92 11.46 10.40 10.60 0.0M
2021-01-01 10.83 10.92 10.77 10.92 0.0M