Price Data Selection & Download
Citadel Realty & Developers Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3787 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore CITADEL value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹95.00
January 15, 2018
BSE Exchange
Share Price All Time Low
₹7.44
April 30, 2021
BSE Exchange
Highest Volume Trading Day
759,979
March 22, 2018 • ₹83.80
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
CITADEL daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹42.50 | ₹42.95 | ₹40.20 | ₹42.77 | 506 |
| 2026-05-19 | ₹42.60 | ₹42.60 | ₹40.00 | ₹40.80 | 179 |
| 2026-05-18 | ₹42.50 | ₹42.69 | ₹40.00 | ₹42.66 | 1,531 |
| 2026-05-15 | ₹43.50 | ₹43.50 | ₹40.20 | ₹42.73 | 686 |
| 2026-05-14 | ₹42.70 | ₹42.70 | ₹39.99 | ₹41.96 | 768 |
| 2026-05-13 | ₹41.58 | ₹42.49 | ₹41.00 | ₹42.49 | 535 |
| 2026-05-12 | ₹40.94 | ₹43.00 | ₹40.94 | ₹42.02 | 461 |
| 2026-05-11 | ₹43.68 | ₹43.68 | ₹40.14 | ₹40.14 | 1,019 |
| 2026-05-08 | ₹42.85 | ₹45.50 | ₹41.00 | ₹43.07 | 3,016 |
| 2026-05-07 | ₹41.10 | ₹42.59 | ₹40.11 | ₹41.82 | 958 |
| 2026-05-06 | ₹39.01 | ₹41.90 | ₹39.01 | ₹41.10 | 221 |
| 2026-05-05 | ₹40.06 | ₹40.06 | ₹39.50 | ₹40.00 | 2,232 |
| 2026-05-04 | ₹40.02 | ₹42.50 | ₹37.40 | ₹40.93 | 10,574 |
| 2026-04-30 | ₹42.10 | ₹43.80 | ₹42.10 | ₹43.25 | 3,117 |
| 2026-04-29 | ₹42.50 | ₹44.00 | ₹41.20 | ₹42.50 | 7,726 |
| 2026-04-28 | ₹49.77 | ₹49.77 | ₹40.27 | ₹41.09 | 19,302 |
| 2026-04-27 | ₹51.59 | ₹51.59 | ₹46.50 | ₹49.77 | 1,601 |
| 2026-04-24 | ₹54.40 | ₹54.40 | ₹46.50 | ₹47.28 | 4,594 |
| 2026-04-23 | ₹50.97 | ₹50.97 | ₹45.55 | ₹47.85 | 5,918 |
| 2026-04-22 | ₹46.78 | ₹51.40 | ₹46.00 | ₹49.83 | 8,791 |
| 2026-04-21 | ₹41.45 | ₹48.30 | ₹41.45 | ₹46.78 | 8,355 |
| 2026-04-20 | ₹43.50 | ₹43.50 | ₹40.12 | ₹40.64 | 6,562 |
| 2026-04-17 | ₹39.01 | ₹43.69 | ₹39.00 | ₹43.15 | 2,020 |
| 2026-04-16 | ₹39.05 | ₹42.90 | ₹39.05 | ₹41.13 | 1,373 |
| 2026-04-15 | ₹38.00 | ₹41.50 | ₹36.50 | ₹39.01 | 2,538 |
| 2026-04-13 | ₹41.70 | ₹41.90 | ₹41.70 | ₹41.84 | 520 |
| 2026-04-10 | ₹41.45 | ₹42.00 | ₹40.00 | ₹42.00 | 2,424 |
| 2026-04-09 | ₹42.00 | ₹44.00 | ₹38.00 | ₹40.42 | 3,242 |
| 2026-04-08 | ₹37.99 | ₹41.98 | ₹37.00 | ₹40.58 | 9,797 |
| 2026-04-07 | ₹36.74 | ₹36.74 | ₹35.64 | ₹36.49 | 1,420 |
| 2026-04-06 | ₹35.00 | ₹38.79 | ₹34.99 | ₹36.74 | 6,524 |
| 2026-04-02 | ₹37.70 | ₹37.70 | ₹33.00 | ₹35.66 | 2,618 |
| 2026-04-01 | ₹32.35 | ₹37.40 | ₹32.35 | ₹37.40 | 1,736 |
| 2026-03-30 | ₹36.27 | ₹36.27 | ₹31.00 | ₹32.35 | 8,077 |
| 2026-03-27 | ₹37.84 | ₹37.84 | ₹35.05 | ₹36.27 | 942 |
| 2026-03-25 | ₹39.39 | ₹39.39 | ₹36.02 | ₹37.84 | 2,476 |
| 2026-03-24 | ₹35.00 | ₹39.50 | ₹34.12 | ₹36.60 | 2,679 |
| 2026-03-23 | ₹45.88 | ₹45.88 | ₹35.00 | ₹36.86 | 9,666 |
| 2026-03-20 | ₹39.90 | ₹39.90 | ₹36.65 | ₹39.43 | 844 |
| 2026-03-19 | ₹37.00 | ₹39.39 | ₹37.00 | ₹38.66 | 1,337 |
| 2026-03-18 | ₹35.10 | ₹38.90 | ₹35.10 | ₹37.00 | 4,843 |
| 2026-03-17 | ₹38.55 | ₹40.90 | ₹34.30 | ₹36.19 | 4,245 |
| 2026-03-16 | ₹40.90 | ₹40.90 | ₹36.00 | ₹38.55 | 1,443 |
| 2026-03-13 | ₹42.00 | ₹42.49 | ₹38.00 | ₹38.11 | 517 |
| 2026-03-12 | ₹40.83 | ₹42.49 | ₹36.00 | ₹40.67 | 1,092 |
| 2026-03-11 | ₹42.80 | ₹42.80 | ₹39.10 | ₹40.83 | 1,574 |
| 2026-03-10 | ₹42.99 | ₹42.99 | ₹40.50 | ₹40.78 | 894 |
| 2026-03-09 | ₹37.70 | ₹42.99 | ₹37.00 | ₹40.00 | 528 |
| 2026-03-06 | ₹41.98 | ₹46.85 | ₹35.00 | ₹39.61 | 7,941 |
| 2026-03-05 | ₹41.97 | ₹41.99 | ₹37.00 | ₹40.00 | 4,025 |
| 2026-03-04 | ₹35.26 | ₹43.98 | ₹35.26 | ₹39.98 | 1,163 |
| 2026-03-02 | ₹36.00 | ₹44.80 | ₹34.27 | ₹41.33 | 1,572 |
| 2026-02-27 | ₹41.90 | ₹41.90 | ₹39.00 | ₹39.00 | 516 |
| 2026-02-26 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 66 |
| 2026-02-25 | ₹39.90 | ₹39.90 | ₹37.85 | ₹39.00 | 283 |
| 2026-02-24 | ₹41.99 | ₹41.99 | ₹37.61 | ₹38.00 | 184 |
| 2026-02-23 | ₹40.17 | ₹40.46 | ₹36.81 | ₹39.84 | 2,284 |
| 2026-02-20 | ₹35.00 | ₹42.09 | ₹35.00 | ₹40.18 | 6,562 |
| 2026-02-19 | ₹36.52 | ₹37.85 | ₹34.00 | ₹35.13 | 2,241 |
| 2026-02-18 | ₹37.50 | ₹39.47 | ₹35.00 | ₹38.99 | 370 |
| 2026-02-17 | ₹38.20 | ₹38.20 | ₹37.00 | ₹37.50 | 1,510 |
| 2026-02-16 | ₹37.85 | ₹38.55 | ₹37.00 | ₹38.20 | 1,734 |
| 2026-02-13 | ₹37.85 | ₹37.85 | ₹37.85 | ₹37.85 | 29 |
| 2026-02-12 | ₹38.00 | ₹38.00 | ₹36.05 | ₹37.85 | 166 |
| 2026-02-11 | ₹35.18 | ₹39.90 | ₹35.18 | ₹38.90 | 284 |
| 2026-02-10 | ₹36.50 | ₹40.49 | ₹35.12 | ₹37.75 | 6,724 |
| 2026-02-09 | ₹37.85 | ₹38.68 | ₹35.15 | ₹36.53 | 4,307 |
| 2026-02-06 | ₹38.99 | ₹38.99 | ₹38.00 | ₹38.88 | 104 |
| 2026-02-05 | ₹38.00 | ₹39.39 | ₹37.80 | ₹39.00 | 227 |
| 2026-02-04 | ₹39.49 | ₹39.49 | ₹39.49 | ₹39.49 | 179 |
| 2026-02-03 | ₹37.78 | ₹39.43 | ₹35.54 | ₹37.99 | 816 |
| 2026-02-02 | ₹37.99 | ₹37.99 | ₹36.00 | ₹37.97 | 293 |
| 2026-02-01 | ₹39.90 | ₹39.90 | ₹37.10 | ₹38.00 | 378 |
| 2026-01-30 | ₹35.00 | ₹37.85 | ₹34.05 | ₹36.89 | 1,899 |
| 2026-01-29 | ₹41.88 | ₹41.88 | ₹37.15 | ₹38.05 | 2,416 |
| 2026-01-28 | ₹34.25 | ₹41.00 | ₹34.25 | ₹37.71 | 2,817 |
| 2026-01-27 | ₹42.93 | ₹42.93 | ₹35.50 | ₹37.49 | 2,708 |
| 2026-01-23 | ₹36.69 | ₹37.79 | ₹35.71 | ₹35.87 | 1,039 |
| 2026-01-22 | ₹35.21 | ₹37.00 | ₹35.21 | ₹36.69 | 2,793 |
| 2026-01-21 | ₹36.60 | ₹36.60 | ₹35.06 | ₹35.12 | 1,423 |
| 2026-01-20 | ₹37.99 | ₹37.99 | ₹35.21 | ₹36.92 | 4,475 |
| 2026-01-19 | ₹36.35 | ₹39.89 | ₹36.35 | ₹37.00 | 3,178 |
| 2026-01-16 | ₹39.99 | ₹39.99 | ₹36.00 | ₹36.32 | 3,030 |
| 2026-01-14 | ₹40.85 | ₹40.85 | ₹34.02 | ₹36.05 | 842 |
| 2026-01-13 | ₹38.80 | ₹39.99 | ₹35.23 | ₹37.49 | 972 |
| 2026-01-12 | ₹37.37 | ₹39.99 | ₹36.40 | ₹36.65 | 979 |
| 2026-01-09 | ₹40.89 | ₹40.89 | ₹36.25 | ₹37.55 | 2,181 |
| 2026-01-08 | ₹37.99 | ₹38.89 | ₹37.20 | ₹37.32 | 4,551 |
| 2026-01-07 | ₹39.00 | ₹40.00 | ₹37.00 | ₹37.99 | 8,293 |
| 2026-01-06 | ₹41.50 | ₹42.99 | ₹37.50 | ₹38.08 | 9,537 |
| 2026-01-05 | ₹41.00 | ₹42.85 | ₹39.20 | ₹39.51 | 3,758 |
| 2026-01-02 | ₹41.01 | ₹43.89 | ₹40.50 | ₹41.37 | 13,093 |
| 2026-01-01 | ₹46.42 | ₹46.42 | ₹41.00 | ₹42.67 | 3,490 |
Citadel Realty & Developers Share Price Performance Analysis (Jan 2008 - May 2026)
CITADEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+0.23%
₹42.67 → ₹42.77
Year to Date
Price Volatility
7.69%
Low Volatility
Year to Date
Average Daily Volume
3,026
Year to Date Average
BSE Exchange
Citadel Realty & Developers Share Price History – Frequently Asked Questions
Common questions about CITADEL historical data and records. For live price, key ratios and fundamentals, see Citadel Realty & Developers screener.
What is the all-time high share price of Citadel Realty & Developers (CITADEL)?
The all-time high share price of Citadel Realty & Developers was ₹95.0 recorded on January 15, 2018 on the BSE exchange.
What is the all-time low share price of Citadel Realty & Developers (CITADEL)?
The all-time low share price of Citadel Realty & Developers was ₹7.44 recorded on April 30, 2021 on the BSE exchange.
How can I download CITADEL historical share price data?
You can download Citadel Realty & Developers 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 CITADEL shares?
The highest trading volume day for Citadel Realty & Developers was 759,979 shares traded on March 22, 2018 on the BSE exchange, with share price at ₹83.8.