BSE - Delayed Quote INR
Citichem India Ltd (CITICHEM.BO)
25.16
-1.32
(-4.98%)
At close: 1:27:41 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 4,000 |
| May 7, 2025 | 26.70 | 26.70 | 26.26 | 26.48 | 26.48 | 4,000 |
| May 5, 2025 | 27.63 | 27.64 | 27.63 | 27.64 | 27.64 | 6,000 |
| Apr 30, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 2,000 |
| Apr 29, 2025 | 27.50 | 27.50 | 26.32 | 26.40 | 26.40 | 6,000 |
| Apr 28, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2,000 |
| Apr 25, 2025 | 27.54 | 27.60 | 27.54 | 27.60 | 27.60 | 10,000 |
| Apr 24, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 2,000 |
| Apr 22, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 2,000 |
| Apr 21, 2025 | 28.99 | 28.99 | 28.98 | 28.98 | 28.98 | 4,000 |
| Apr 17, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 2,000 |
| Apr 16, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 2,000 |
| Apr 15, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 4,000 |
| Apr 11, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 4,000 |
| Apr 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2,000 |
| Apr 4, 2025 | 26.56 | 26.66 | 26.56 | 26.66 | 26.66 | 4,000 |
| Apr 2, 2025 | 25.55 | 26.56 | 25.55 | 26.56 | 26.56 | 8,000 |
| Apr 1, 2025 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 4,000 |
| Mar 28, 2025 | 25.37 | 26.00 | 25.37 | 25.37 | 25.37 | 10,000 |
| Mar 27, 2025 | 26.60 | 26.63 | 26.60 | 26.60 | 26.60 | 18,000 |
| Mar 26, 2025 | 29.45 | 29.45 | 27.35 | 28.00 | 28.00 | 20,000 |
| Mar 25, 2025 | 30.45 | 30.45 | 28.40 | 28.76 | 28.76 | 16,000 |
| Mar 24, 2025 | 28.90 | 29.07 | 28.90 | 29.06 | 29.06 | 20,000 |
| Mar 21, 2025 | 27.00 | 27.69 | 26.51 | 27.69 | 27.69 | 34,000 |
| Mar 20, 2025 | 26.00 | 27.00 | 26.00 | 26.38 | 26.38 | 10,000 |
| Mar 19, 2025 | 27.25 | 27.25 | 25.50 | 26.10 | 26.10 | 14,000 |
| Mar 18, 2025 | 25.50 | 26.90 | 25.50 | 26.50 | 26.50 | 16,000 |
| Mar 17, 2025 | 27.82 | 27.90 | 26.50 | 26.73 | 26.73 | 22,000 |
| Mar 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4,000 |
| Mar 12, 2025 | 28.50 | 29.05 | 28.14 | 29.03 | 29.03 | 12,000 |
| Mar 11, 2025 | 29.40 | 29.40 | 28.50 | 28.50 | 28.50 | 12,000 |
| Mar 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2,000 |
| Mar 7, 2025 | 28.10 | 29.24 | 28.05 | 29.22 | 29.22 | 20,000 |
| Mar 6, 2025 | 28.16 | 28.16 | 27.61 | 27.85 | 27.85 | 16,000 |
| Mar 5, 2025 | 28.50 | 28.50 | 28.01 | 28.16 | 28.16 | 20,000 |
| Mar 4, 2025 | 30.00 | 30.00 | 29.45 | 29.45 | 29.45 | 16,000 |
| Mar 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 12,000 |
| Feb 28, 2025 | 33.45 | 33.45 | 32.63 | 32.63 | 32.63 | 16,000 |
| Feb 27, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 2,000 |
| Feb 25, 2025 | 34.00 | 34.00 | 33.25 | 33.25 | 33.25 | 10,000 |
| Feb 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2,000 |
| Feb 20, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 2,000 |
| Feb 19, 2025 | 34.65 | 35.65 | 34.65 | 35.65 | 35.65 | 4,000 |
| Feb 18, 2025 | 34.15 | 34.65 | 34.15 | 34.65 | 34.65 | 20,000 |
| Feb 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2,000 |
| Feb 14, 2025 | 35.55 | 35.55 | 34.68 | 34.68 | 34.68 | 26,000 |
| Feb 13, 2025 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | 6,000 |
| Feb 11, 2025 | 38.00 | 38.00 | 36.75 | 36.80 | 36.80 | 6,000 |
| Feb 10, 2025 | 38.10 | 38.30 | 38.10 | 38.28 | 38.28 | 10,000 |
| Feb 7, 2025 | 39.92 | 40.50 | 39.91 | 39.91 | 39.91 | 6,000 |
| Feb 6, 2025 | 38.80 | 39.91 | 38.80 | 39.91 | 39.91 | 16,000 |
| Feb 5, 2025 | 36.30 | 38.01 | 36.30 | 38.01 | 38.01 | 30,000 |
| Feb 4, 2025 | 36.10 | 36.85 | 36.00 | 36.20 | 36.20 | 12,000 |
| Feb 3, 2025 | 37.51 | 37.51 | 35.75 | 35.75 | 35.75 | 10,000 |
| Feb 1, 2025 | 37.10 | 38.00 | 37.10 | 37.51 | 37.51 | 10,000 |
| Jan 31, 2025 | 37.00 | 38.93 | 36.82 | 38.93 | 38.93 | 18,000 |
| Jan 30, 2025 | 38.20 | 39.93 | 38.20 | 38.75 | 38.75 | 12,000 |
| Jan 29, 2025 | 37.80 | 38.84 | 37.10 | 38.01 | 38.01 | 26,000 |
| Jan 28, 2025 | 37.34 | 38.89 | 34.50 | 36.23 | 36.23 | 54,000 |
| Jan 27, 2025 | 40.05 | 40.05 | 38.00 | 38.50 | 38.50 | 50,000 |
| Jan 24, 2025 | 40.25 | 42.98 | 40.10 | 42.30 | 42.30 | 26,000 |
| Jan 23, 2025 | 43.25 | 43.25 | 41.50 | 41.50 | 41.50 | 24,000 |
| Jan 22, 2025 | 46.47 | 46.47 | 42.71 | 44.20 | 44.20 | 88,000 |
| Jan 21, 2025 | 47.29 | 48.40 | 45.50 | 46.47 | 46.47 | 62,000 |
| Jan 20, 2025 | 49.00 | 49.30 | 47.00 | 47.25 | 47.25 | 114,000 |
| Jan 17, 2025 | 53.55 | 54.00 | 51.20 | 51.50 | 51.50 | 100,000 |
| Jan 16, 2025 | 48.15 | 52.55 | 48.15 | 52.55 | 52.55 | 100,000 |
| Jan 15, 2025 | 45.32 | 50.08 | 45.32 | 50.05 | 50.05 | 198,000 |
| Jan 14, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 12,000 |
| Jan 13, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 6,000 |
| Jan 10, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 10,000 |
| Jan 9, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 10,000 |
| Jan 8, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 16,000 |
| Jan 7, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 24,000 |
| Jan 6, 2025 | 68.28 | 68.28 | 64.87 | 64.87 | 64.87 | 76,000 |
| Jan 3, 2025 | 70.00 | 70.00 | 66.50 | 68.28 | 68.28 | 738,000 |