Price Data Selection & Download
City Online Services Share Price All Time Records & Statistics (Sep 2014 - Oct 2026)
1308 daily OHLCV records on BSE from Sept. 2014 to Oct. 2026. Review CITYONLINE P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹42.20
October 21, 2014
BSE Exchange
Share Price All Time Low
₹1.81
July 09, 2021
BSE Exchange
Highest Volume Trading Day
50,052
January 17, 2025 • ₹7.35
BSE Exchange
Share Price History Data (Sep 2014 - Oct 2026)
CITYONLINE daily open, high, low, close and volume (OHLCV) on BSE — 152 records.
Total Records
152
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | ₹9.00 | ₹9.10 | ₹9.00 | ₹9.00 | 86 |
| 2026-10-13 | ₹8.35 | ₹8.89 | ₹8.05 | ₹8.89 | 4,848 |
| 2026-10-12 | ₹7.91 | ₹8.47 | ₹7.91 | ₹8.47 | 500 |
| 2026-10-09 | ₹8.07 | ₹8.07 | ₹8.07 | ₹8.07 | 21 |
| 2026-10-08 | ₹8.08 | ₹8.08 | ₹7.89 | ₹8.08 | 9,783 |
| 2026-10-07 | ₹7.50 | ₹7.70 | ₹6.99 | ₹7.70 | 2,666 |
| 2026-10-05 | ₹7.35 | ₹7.71 | ₹7.35 | ₹7.35 | 1,003 |
| 2026-10-01 | ₹7.70 | ₹7.70 | ₹7.35 | ₹7.35 | 564 |
| 2026-09-30 | ₹7.73 | ₹7.80 | ₹7.70 | ₹7.70 | 1,024 |
| 2026-09-29 | ₹7.73 | ₹7.73 | ₹7.73 | ₹7.73 | 3 |
| 2026-09-28 | ₹7.73 | ₹7.80 | ₹7.73 | ₹7.73 | 798 |
| 2026-09-24 | ₹7.52 | ₹7.73 | ₹7.37 | ₹7.73 | 2,002 |
| 2026-09-23 | ₹7.37 | ₹7.37 | ₹7.34 | ₹7.37 | 2,011 |
| 2026-09-22 | ₹7.78 | ₹7.78 | ₹7.40 | ₹7.40 | 604 |
| 2026-09-21 | ₹7.52 | ₹7.82 | ₹7.45 | ₹7.78 | 2,088 |
| 2026-09-18 | ₹7.48 | ₹7.48 | ₹7.45 | ₹7.45 | 21 |
| 2026-09-17 | ₹7.20 | ₹7.66 | ₹7.20 | ₹7.30 | 2,604 |
| 2026-09-16 | ₹7.42 | ₹7.42 | ₹7.30 | ₹7.30 | 2,291 |
| 2026-09-15 | ₹7.35 | ₹7.52 | ₹7.35 | ₹7.35 | 1,112 |
| 2026-09-10 | ₹7.17 | ₹7.17 | ₹7.17 | ₹7.17 | 288 |
| 2026-09-09 | ₹7.15 | ₹7.15 | ₹7.15 | ₹7.15 | 70 |
| 2026-09-08 | ₹7.15 | ₹7.15 | ₹7.15 | ₹7.15 | 14 |
| 2026-09-07 | ₹7.15 | ₹7.16 | ₹7.15 | ₹7.15 | 704 |
| 2026-09-04 | ₹7.15 | ₹7.15 | ₹7.10 | ₹7.15 | 46 |
| 2026-09-03 | ₹7.41 | ₹7.41 | ₹7.26 | ₹7.30 | 2,840 |
| 2026-09-02 | ₹7.30 | ₹7.30 | ₹7.16 | ₹7.26 | 200 |
| 2026-09-01 | ₹7.16 | ₹7.16 | ₹7.16 | ₹7.16 | 4,328 |
| 2026-08-31 | ₹7.43 | ₹7.50 | ₹6.80 | ₹6.82 | 8,175 |
| 2026-08-28 | ₹7.15 | ₹7.15 | ₹7.15 | ₹7.15 | 1,439 |
| 2026-08-27 | ₹7.35 | ₹7.35 | ₹7.00 | ₹7.00 | 3,774 |
| 2026-08-26 | ₹7.40 | ₹7.40 | ₹7.00 | ₹7.20 | 253 |
| 2026-08-25 | ₹7.43 | ₹7.43 | ₹7.25 | ₹7.25 | 203 |
| 2026-08-24 | ₹7.81 | ₹7.81 | ₹7.42 | ₹7.43 | 1,115 |
| 2026-08-21 | ₹8.22 | ₹8.22 | ₹7.81 | ₹7.81 | 1,684 |
| 2026-08-20 | ₹7.88 | ₹8.26 | ₹7.49 | ₹8.22 | 2,496 |
| 2026-08-19 | ₹7.88 | ₹8.00 | ₹7.50 | ₹7.88 | 13,804 |
| 2026-08-18 | ₹7.97 | ₹7.97 | ₹7.89 | ₹7.89 | 125 |
| 2026-08-17 | ₹7.90 | ₹7.90 | ₹7.70 | ₹7.90 | 348 |
| 2026-08-14 | ₹7.33 | ₹7.70 | ₹7.33 | ₹7.70 | 202 |
| 2026-08-13 | ₹8.13 | ₹8.51 | ₹7.71 | ₹7.71 | 4,282 |
| 2026-08-12 | ₹7.86 | ₹8.17 | ₹7.41 | ₹8.11 | 877 |
| 2026-08-11 | ₹7.07 | ₹7.80 | ₹7.07 | ₹7.79 | 12,111 |
| 2026-08-10 | ₹7.44 | ₹7.44 | ₹7.44 | ₹7.44 | 201 |
| 2026-08-07 | ₹7.83 | ₹7.83 | ₹7.83 | ₹7.83 | 410 |
| 2026-08-06 | ₹8.24 | ₹8.24 | ₹8.24 | ₹8.24 | 110 |
| 2026-07-22 | ₹8.16 | ₹8.16 | ₹8.16 | ₹8.16 | 16 |
| 2026-07-10 | ₹8.34 | ₹8.34 | ₹8.34 | ₹8.34 | 34 |
| 2026-07-08 | ₹8.35 | ₹8.35 | ₹8.35 | ₹8.35 | 4 |
| 2026-07-06 | ₹8.40 | ₹8.40 | ₹8.40 | ₹8.40 | 30 |
| 2026-06-25 | ₹8.47 | ₹8.47 | ₹8.47 | ₹8.47 | 31 |
| 2026-06-24 | ₹8.39 | ₹8.39 | ₹8.39 | ₹8.39 | 1 |
| 2026-06-23 | ₹9.27 | ₹9.27 | ₹8.39 | ₹8.39 | 101 |
| 2026-06-22 | ₹8.69 | ₹9.13 | ₹8.60 | ₹8.83 | 9,188 |
| 2026-06-19 | ₹8.18 | ₹8.76 | ₹8.18 | ₹8.70 | 353 |
| 2026-06-18 | ₹8.02 | ₹8.58 | ₹8.02 | ₹8.35 | 341 |
| 2026-06-17 | ₹8.00 | ₹8.40 | ₹8.00 | ₹8.18 | 2,307 |
| 2026-06-16 | ₹8.10 | ₹8.10 | ₹7.70 | ₹8.00 | 537 |
| 2026-06-15 | ₹8.12 | ₹8.12 | ₹7.96 | ₹8.10 | 349 |
| 2026-06-12 | ₹8.13 | ₹8.13 | ₹7.81 | ₹8.12 | 583 |
| 2026-06-11 | ₹7.83 | ₹8.22 | ₹7.44 | ₹8.22 | 1,053 |
| 2026-06-10 | ₹7.80 | ₹7.89 | ₹7.80 | ₹7.83 | 3,010 |
| 2026-06-09 | ₹7.10 | ₹7.52 | ₹7.10 | ₹7.52 | 536 |
| 2026-06-08 | ₹7.00 | ₹7.17 | ₹6.74 | ₹7.17 | 4,945 |
| 2026-06-05 | ₹7.22 | ₹7.43 | ₹6.73 | ₹6.83 | 7,756 |
| 2026-06-04 | ₹6.76 | ₹7.09 | ₹6.43 | ₹7.08 | 6,018 |
| 2026-06-02 | ₹6.46 | ₹6.76 | ₹6.46 | ₹6.76 | 720 |
| 2026-06-01 | ₹6.40 | ₹6.46 | ₹6.08 | ₹6.46 | 14 |
| 2026-05-29 | ₹6.40 | ₹6.40 | ₹6.40 | ₹6.40 | 102 |
| 2026-05-27 | ₹6.36 | ₹6.42 | ₹6.36 | ₹6.40 | 7 |
| 2026-05-26 | ₹6.50 | ₹6.50 | ₹6.18 | ₹6.24 | 362 |
| 2026-05-25 | ₹6.63 | ₹6.63 | ₹6.37 | ₹6.50 | 179 |
| 2026-05-22 | ₹6.82 | ₹6.82 | ₹6.50 | ₹6.50 | 295 |
| 2026-05-21 | ₹6.41 | ₹6.50 | ₹6.26 | ₹6.50 | 348 |
| 2026-05-20 | ₹7.00 | ₹7.00 | ₹6.37 | ₹6.39 | 4,696 |
| 2026-05-19 | ₹7.00 | ₹7.00 | ₹6.59 | ₹6.70 | 1,179 |
| 2026-05-18 | ₹6.86 | ₹7.35 | ₹6.65 | ₹6.93 | 1,143 |
| 2026-05-15 | ₹7.14 | ₹7.14 | ₹6.70 | ₹7.00 | 2,539 |
| 2026-05-14 | ₹7.14 | ₹7.14 | ₹6.90 | ₹7.00 | 1,747 |
| 2026-05-13 | ₹6.57 | ₹7.00 | ₹6.57 | ₹7.00 | 1,001 |
| 2026-05-12 | ₹6.79 | ₹6.79 | ₹6.70 | ₹6.70 | 255 |
| 2026-05-11 | ₹6.90 | ₹7.00 | ₹6.79 | ₹6.79 | 1,548 |
| 2026-05-08 | ₹7.85 | ₹7.85 | ₹7.14 | ₹7.14 | 452 |
| 2026-05-07 | ₹7.82 | ₹7.90 | ₹7.51 | ₹7.51 | 365 |
| 2026-05-06 | ₹8.00 | ₹8.00 | ₹7.90 | ₹7.90 | 190 |
| 2026-05-05 | ₹8.08 | ₹8.08 | ₹7.95 | ₹8.00 | 535 |
| 2026-05-04 | ₹8.18 | ₹8.40 | ₹7.70 | ₹7.70 | 2,286 |
| 2026-04-30 | ₹8.13 | ₹8.13 | ₹8.10 | ₹8.10 | 404 |
| 2026-04-29 | ₹8.40 | ₹8.40 | ₹8.10 | ₹8.13 | 485 |
| 2026-04-28 | ₹8.59 | ₹8.69 | ₹8.52 | ₹8.52 | 1,303 |
| 2026-04-27 | ₹8.64 | ₹8.80 | ₹8.07 | ₹8.59 | 1,109 |
| 2026-04-24 | ₹8.87 | ₹8.87 | ₹8.45 | ₹8.47 | 259 |
| 2026-04-23 | ₹8.23 | ₹8.50 | ₹8.20 | ₹8.45 | 2,740 |
| 2026-04-22 | ₹8.55 | ₹8.55 | ₹8.15 | ₹8.15 | 361 |
| 2026-04-21 | ₹7.84 | ₹8.15 | ₹7.70 | ₹8.15 | 1,163 |
| 2026-04-20 | ₹7.59 | ₹7.77 | ₹7.50 | ₹7.77 | 511 |
| 2026-04-17 | ₹7.23 | ₹7.44 | ₹7.23 | ₹7.44 | 55 |
| 2026-04-16 | ₹7.09 | ₹7.09 | ₹7.09 | ₹7.09 | 2,075 |
| 2026-04-15 | ₹6.76 | ₹6.76 | ₹6.76 | ₹6.76 | 905 |
| 2026-04-13 | ₹6.44 | ₹6.44 | ₹6.44 | ₹6.44 | 1,448 |
| 2026-04-10 | ₹6.14 | ₹6.14 | ₹6.14 | ₹6.14 | 2 |
| 2026-04-08 | ₹6.13 | ₹6.13 | ₹6.13 | ₹6.13 | 892 |
| 2026-04-07 | ₹6.14 | ₹6.14 | ₹5.84 | ₹6.12 | 33 |
| 2026-04-06 | ₹6.14 | ₹6.14 | ₹6.14 | ₹6.14 | 432 |
| 2026-03-30 | ₹6.46 | ₹6.46 | ₹6.02 | ₹6.02 | 260 |
| 2026-03-27 | ₹6.79 | ₹6.79 | ₹6.33 | ₹6.33 | 300 |
| 2026-03-25 | ₹7.00 | ₹7.00 | ₹6.66 | ₹6.66 | 1,084 |
| 2026-03-24 | ₹7.00 | ₹7.00 | ₹7.00 | ₹7.00 | 107 |
| 2026-03-23 | ₹7.23 | ₹7.23 | ₹6.74 | ₹7.00 | 257 |
| 2026-03-20 | ₹7.09 | ₹7.09 | ₹7.09 | ₹7.09 | 1,270 |
| 2026-03-19 | ₹7.09 | ₹7.09 | ₹7.09 | ₹7.09 | 1 |
| 2026-03-18 | ₹7.09 | ₹7.09 | ₹7.09 | ₹7.09 | 484 |
| 2026-03-16 | ₹7.17 | ₹7.17 | ₹6.82 | ₹7.09 | 132 |
| 2026-03-13 | ₹7.54 | ₹7.54 | ₹7.17 | ₹7.17 | 103 |
| 2026-03-12 | ₹7.17 | ₹7.54 | ₹7.17 | ₹7.54 | 107 |
| 2026-03-10 | ₹7.54 | ₹7.54 | ₹7.54 | ₹7.54 | 1 |
| 2026-03-09 | ₹8.02 | ₹8.02 | ₹7.62 | ₹7.62 | 43 |
| 2026-03-06 | ₹8.02 | ₹8.02 | ₹8.02 | ₹8.02 | 1,161 |
| 2026-03-05 | ₹8.02 | ₹8.02 | ₹8.02 | ₹8.02 | 69 |
| 2026-03-04 | ₹8.61 | ₹8.61 | ₹8.02 | ₹8.02 | 1,758 |
| 2026-03-02 | ₹8.68 | ₹8.68 | ₹8.44 | ₹8.44 | 81 |
| 2026-02-27 | ₹8.44 | ₹8.44 | ₹8.27 | ₹8.27 | 150 |
| 2026-02-26 | ₹8.27 | ₹8.27 | ₹8.27 | ₹8.27 | 589 |
| 2026-02-25 | ₹8.27 | ₹8.27 | ₹8.27 | ₹8.27 | 315 |
| 2026-02-24 | ₹8.11 | ₹8.27 | ₹8.11 | ₹8.27 | 66 |
| 2026-02-23 | ₹8.30 | ₹8.47 | ₹7.82 | ₹8.28 | 544 |
| 2026-02-20 | ₹7.81 | ₹8.21 | ₹7.43 | ₹8.12 | 14 |
| 2026-02-19 | ₹7.82 | ₹7.82 | ₹7.82 | ₹7.82 | 10 |
| 2026-02-17 | ₹7.45 | ₹7.82 | ₹7.08 | ₹7.82 | 556 |
| 2026-02-16 | ₹7.96 | ₹7.96 | ₹7.45 | ₹7.45 | 1,362 |
| 2026-02-13 | ₹7.59 | ₹7.74 | ₹7.30 | ₹7.59 | 65 |
| 2026-02-12 | ₹7.67 | ₹7.67 | ₹7.52 | ₹7.52 | 118 |
| 2026-02-11 | ₹7.52 | ₹7.52 | ₹7.52 | ₹7.52 | 58 |
| 2026-02-10 | ₹7.17 | ₹7.17 | ₹7.17 | ₹7.17 | 28 |
| 2026-02-09 | ₹6.83 | ₹6.83 | ₹6.83 | ₹6.83 | 20 |
| 2026-02-06 | ₹6.51 | ₹6.51 | ₹6.51 | ₹6.51 | 18 |
| 2026-02-04 | ₹6.45 | ₹6.45 | ₹6.45 | ₹6.45 | 2,385 |
| 2026-02-01 | ₹6.16 | ₹6.16 | ₹6.15 | ₹6.15 | 185 |
| 2026-01-30 | ₹6.40 | ₹6.40 | ₹6.04 | ₹6.04 | 8,206 |
| 2026-01-29 | ₹6.34 | ₹6.34 | ₹6.34 | ₹6.34 | 124 |
| 2026-01-28 | ₹6.47 | ₹6.47 | ₹6.34 | ₹6.34 | 100 |
| 2026-01-27 | ₹6.34 | ₹6.34 | ₹6.34 | ₹6.34 | 100 |
| 2026-01-23 | ₹6.04 | ₹6.04 | ₹6.04 | ₹6.04 | 39 |
| 2026-01-21 | ₹6.18 | ₹6.36 | ₹5.76 | ₹5.76 | 12,330 |
| 2026-01-20 | ₹6.06 | ₹6.06 | ₹6.06 | ₹6.06 | 116 |
| 2026-01-19 | ₹5.78 | ₹5.78 | ₹5.78 | ₹5.78 | 1,209 |
| 2026-01-16 | ₹5.51 | ₹5.51 | ₹5.51 | ₹5.51 | 217 |
| 2026-01-12 | ₹5.25 | ₹5.25 | ₹5.25 | ₹5.25 | 10 |
| 2026-01-09 | ₹4.86 | ₹5.00 | ₹4.86 | ₹5.00 | 417 |
| 2026-01-08 | ₹5.28 | ₹5.28 | ₹5.11 | ₹5.11 | 104 |
| 2026-01-06 | ₹5.34 | ₹5.34 | ₹5.34 | ₹5.34 | 246 |
| 2026-01-02 | ₹5.62 | ₹5.62 | ₹5.34 | ₹5.34 | 55 |
| 2026-01-01 | ₹5.62 | ₹5.62 | ₹5.62 | ₹5.62 | 201 |
City Online Services Share Price Performance Analysis (Sep 2014 - Oct 2026)
CITYONLINE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+60.14%
₹5.62 → ₹9.00
Year to Date
Price Volatility
11.69%
Low Volatility
Year to Date
Average Daily Volume
1,333
Year to Date Average
BSE Exchange
City Online Services Share Price History – Frequently Asked Questions
Common questions about CITYONLINE historical data and records. For live price, key ratios and fundamentals, see City Online Services share price chart.
What is the all-time high share price of City Online Services (CITYONLINE)?
The all-time high share price of City Online Services was ₹42.2 recorded on October 21, 2014 on the BSE exchange.
What is the all-time low share price of City Online Services (CITYONLINE)?
The all-time low share price of City Online Services was ₹1.81 recorded on July 09, 2021 on the BSE exchange.
How can I download CITYONLINE historical share price data?
You can download City Online Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CITYONLINE shares?
The highest trading volume day for City Online Services was 50,052 shares traded on January 17, 2025 on the BSE exchange, with share price at ₹7.35.