Price Data Selection & Download
Citi Port Financial Services Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
1552 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine CITIPOR quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹52.94
February 03, 2026
BSE Exchange
Share Price All Time Low
₹5.42
January 24, 2017
BSE Exchange
Highest Volume Trading Day
63,600
October 16, 2008 • ₹18.50
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
CITIPOR daily open, high, low, close and volume (OHLCV) on BSE — 107 records.
Total Records
107
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹40.00 | ₹40.00 | ₹40.00 | ₹40.00 | 26 |
| 2026-07-02 | ₹40.80 | ₹40.80 | ₹38.76 | ₹38.76 | 86 |
| 2026-07-01 | ₹40.80 | ₹40.80 | ₹40.50 | ₹40.80 | 87 |
| 2026-06-29 | ₹40.80 | ₹40.80 | ₹40.80 | ₹40.80 | 21 |
| 2026-06-25 | ₹40.85 | ₹40.85 | ₹38.81 | ₹40.80 | 30 |
| 2026-06-24 | ₹38.91 | ₹40.85 | ₹38.91 | ₹40.85 | 408 |
| 2026-06-23 | ₹38.90 | ₹38.91 | ₹38.90 | ₹38.91 | 120 |
| 2026-06-22 | ₹35.04 | ₹37.06 | ₹35.04 | ₹37.06 | 167 |
| 2026-06-17 | ₹39.50 | ₹39.56 | ₹35.80 | ₹36.88 | 12 |
| 2026-06-16 | ₹37.50 | ₹37.68 | ₹37.50 | ₹37.68 | 15 |
| 2026-06-15 | ₹36.00 | ₹36.00 | ₹36.00 | ₹36.00 | 13 |
| 2026-06-12 | ₹35.35 | ₹36.03 | ₹35.35 | ₹36.00 | 2,127 |
| 2026-06-10 | ₹34.32 | ₹34.32 | ₹34.32 | ₹34.32 | 1 |
| 2026-06-09 | ₹34.32 | ₹34.32 | ₹34.32 | ₹34.32 | 679 |
| 2026-06-08 | ₹38.00 | ₹38.00 | ₹36.10 | ₹36.10 | 1,110 |
| 2026-06-05 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 90 |
| 2026-06-04 | ₹38.20 | ₹38.20 | ₹38.00 | ₹38.00 | 18 |
| 2026-06-03 | ₹38.20 | ₹38.20 | ₹38.20 | ₹38.20 | 300 |
| 2026-06-02 | ₹38.97 | ₹38.97 | ₹38.97 | ₹38.97 | 9 |
| 2026-06-01 | ₹40.57 | ₹40.57 | ₹39.76 | ₹39.76 | 110 |
| 2026-05-27 | ₹41.39 | ₹41.39 | ₹40.57 | ₹40.57 | 11 |
| 2026-05-26 | ₹41.39 | ₹41.39 | ₹41.39 | ₹41.39 | 8 |
| 2026-05-25 | ₹42.23 | ₹42.23 | ₹42.23 | ₹42.23 | 10 |
| 2026-05-22 | ₹43.09 | ₹43.09 | ₹43.09 | ₹43.09 | 200 |
| 2026-05-18 | ₹42.26 | ₹42.26 | ₹42.26 | ₹42.26 | 4 |
| 2026-05-15 | ₹42.26 | ₹42.26 | ₹42.26 | ₹42.26 | 5 |
| 2026-05-13 | ₹43.12 | ₹43.12 | ₹43.12 | ₹43.12 | 18 |
| 2026-05-12 | ₹43.12 | ₹43.12 | ₹43.12 | ₹43.12 | 125 |
| 2026-05-11 | ₹43.12 | ₹43.12 | ₹43.12 | ₹43.12 | 3 |
| 2026-05-06 | ₹43.99 | ₹43.99 | ₹43.12 | ₹43.12 | 100 |
| 2026-05-05 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 5 |
| 2026-05-04 | ₹43.60 | ₹44.00 | ₹43.60 | ₹44.00 | 89 |
| 2026-04-30 | ₹45.00 | ₹45.00 | ₹43.60 | ₹43.60 | 5 |
| 2026-04-29 | ₹44.00 | ₹44.13 | ₹44.00 | ₹44.13 | 1,001 |
| 2026-04-28 | ₹43.27 | ₹43.27 | ₹43.00 | ₹43.27 | 420 |
| 2026-04-27 | ₹41.21 | ₹41.21 | ₹41.21 | ₹41.21 | 76 |
| 2026-04-24 | ₹39.20 | ₹39.25 | ₹39.20 | ₹39.25 | 524 |
| 2026-04-23 | ₹37.00 | ₹37.39 | ₹36.00 | ₹37.39 | 13 |
| 2026-04-22 | ₹35.61 | ₹35.61 | ₹35.61 | ₹35.61 | 29 |
| 2026-04-21 | ₹33.90 | ₹33.92 | ₹33.90 | ₹33.92 | 608 |
| 2026-04-20 | ₹32.31 | ₹35.00 | ₹32.31 | ₹32.31 | 106 |
| 2026-04-17 | ₹34.50 | ₹35.00 | ₹33.74 | ₹34.01 | 832 |
| 2026-04-16 | ₹34.42 | ₹34.42 | ₹34.42 | ₹34.42 | 1,382 |
| 2026-04-15 | ₹35.12 | ₹35.12 | ₹35.12 | ₹35.12 | 713 |
| 2026-04-13 | ₹35.83 | ₹35.83 | ₹35.83 | ₹35.83 | 13 |
| 2026-04-10 | ₹36.56 | ₹36.56 | ₹36.56 | ₹36.56 | 106 |
| 2026-04-09 | ₹37.30 | ₹37.30 | ₹37.30 | ₹37.30 | 208 |
| 2026-04-08 | ₹38.64 | ₹38.64 | ₹38.06 | ₹38.06 | 2 |
| 2026-04-07 | ₹38.83 | ₹38.83 | ₹38.83 | ₹38.83 | 1 |
| 2026-04-06 | ₹39.62 | ₹39.62 | ₹39.62 | ₹39.62 | 1 |
| 2026-04-02 | ₹38.85 | ₹38.85 | ₹38.85 | ₹38.85 | 1 |
| 2026-03-30 | ₹39.84 | ₹39.84 | ₹39.64 | ₹39.64 | 54 |
| 2026-03-27 | ₹39.06 | ₹39.06 | ₹39.06 | ₹39.06 | 7 |
| 2026-03-25 | ₹39.85 | ₹39.85 | ₹39.85 | ₹39.85 | 1 |
| 2026-03-23 | ₹40.66 | ₹40.66 | ₹40.66 | ₹40.66 | 1 |
| 2026-03-20 | ₹40.87 | ₹40.87 | ₹40.66 | ₹40.66 | 9 |
| 2026-03-19 | ₹40.07 | ₹40.07 | ₹40.07 | ₹40.07 | 8 |
| 2026-03-18 | ₹40.88 | ₹40.88 | ₹40.88 | ₹40.88 | 2 |
| 2026-03-17 | ₹42.34 | ₹42.34 | ₹41.71 | ₹41.71 | 74 |
| 2026-03-13 | ₹42.56 | ₹42.56 | ₹42.56 | ₹42.56 | 2 |
| 2026-03-11 | ₹43.42 | ₹43.42 | ₹43.42 | ₹43.42 | 1 |
| 2026-03-09 | ₹43.72 | ₹45.00 | ₹40.74 | ₹44.30 | 1,027 |
| 2026-03-06 | ₹42.90 | ₹42.90 | ₹40.85 | ₹42.86 | 1,077 |
| 2026-03-05 | ₹38.17 | ₹40.89 | ₹38.17 | ₹40.89 | 2,494 |
| 2026-03-04 | ₹40.20 | ₹40.20 | ₹38.00 | ₹38.95 | 157 |
| 2026-03-02 | ₹38.12 | ₹40.00 | ₹38.12 | ₹40.00 | 277 |
| 2026-02-27 | ₹37.80 | ₹38.12 | ₹37.80 | ₹38.12 | 26 |
| 2026-02-26 | ₹35.82 | ₹37.80 | ₹34.25 | ₹36.31 | 115 |
| 2026-02-25 | ₹36.97 | ₹36.97 | ₹35.30 | ₹36.00 | 1,234 |
| 2026-02-24 | ₹38.00 | ₹38.00 | ₹37.15 | ₹37.15 | 945 |
| 2026-02-23 | ₹40.93 | ₹40.93 | ₹39.10 | ₹39.10 | 5 |
| 2026-02-20 | ₹43.95 | ₹43.95 | ₹40.25 | ₹41.13 | 563 |
| 2026-02-19 | ₹42.74 | ₹42.74 | ₹42.32 | ₹42.32 | 17 |
| 2026-02-18 | ₹42.95 | ₹42.95 | ₹42.75 | ₹42.75 | 1,935 |
| 2026-02-17 | ₹40.00 | ₹42.00 | ₹38.10 | ₹40.99 | 792 |
| 2026-02-16 | ₹41.51 | ₹41.51 | ₹40.00 | ₹40.00 | 305 |
| 2026-02-13 | ₹40.95 | ₹40.95 | ₹40.00 | ₹40.70 | 2,258 |
| 2026-02-12 | ₹35.39 | ₹39.00 | ₹35.39 | ₹39.00 | 4,740 |
| 2026-02-11 | ₹35.51 | ₹37.26 | ₹35.51 | ₹37.25 | 4,253 |
| 2026-02-10 | ₹37.37 | ₹39.11 | ₹37.37 | ₹37.37 | 1,618 |
| 2026-02-09 | ₹39.33 | ₹39.33 | ₹39.33 | ₹39.33 | 104 |
| 2026-02-06 | ₹41.40 | ₹41.40 | ₹41.40 | ₹41.40 | 15 |
| 2026-02-05 | ₹45.00 | ₹45.00 | ₹43.57 | ₹43.57 | 16 |
| 2026-02-04 | ₹50.67 | ₹50.67 | ₹45.86 | ₹45.86 | 1,025 |
| 2026-02-03 | ₹50.75 | ₹52.94 | ₹48.20 | ₹48.27 | 1,900 |
| 2026-02-02 | ₹51.17 | ₹51.17 | ₹46.34 | ₹50.73 | 7,956 |
| 2026-02-01 | ₹48.74 | ₹48.74 | ₹48.74 | ₹48.74 | 149 |
| 2026-01-30 | ₹46.42 | ₹46.42 | ₹46.42 | ₹46.42 | 599 |
| 2026-01-29 | ₹44.21 | ₹44.21 | ₹44.21 | ₹44.21 | 972 |
| 2026-01-28 | ₹42.11 | ₹42.11 | ₹42.11 | ₹42.11 | 118 |
| 2026-01-27 | ₹40.11 | ₹40.11 | ₹40.11 | ₹40.11 | 426 |
| 2026-01-23 | ₹38.20 | ₹38.20 | ₹38.20 | ₹38.20 | 463 |
| 2026-01-22 | ₹36.39 | ₹36.39 | ₹36.39 | ₹36.39 | 356 |
| 2026-01-21 | ₹34.66 | ₹34.66 | ₹34.66 | ₹34.66 | 394 |
| 2026-01-20 | ₹33.01 | ₹33.01 | ₹33.01 | ₹33.01 | 53 |
| 2026-01-19 | ₹31.44 | ₹31.44 | ₹31.44 | ₹31.44 | 34 |
| 2026-01-16 | ₹29.95 | ₹29.95 | ₹29.95 | ₹29.95 | 474 |
| 2026-01-14 | ₹28.53 | ₹28.53 | ₹28.53 | ₹28.53 | 431 |
| 2026-01-13 | ₹27.00 | ₹27.31 | ₹26.01 | ₹27.18 | 311 |
| 2026-01-12 | ₹24.68 | ₹26.01 | ₹24.68 | ₹26.01 | 133 |
| 2026-01-09 | ₹27.00 | ₹27.00 | ₹25.18 | ₹25.18 | 978 |
| 2026-01-08 | ₹26.50 | ₹26.50 | ₹26.50 | ₹26.50 | 10 |
| 2026-01-07 | ₹26.60 | ₹26.60 | ₹26.60 | ₹26.60 | 199 |
| 2026-01-06 | ₹26.60 | ₹26.60 | ₹26.60 | ₹26.60 | 1 |
| 2026-01-05 | ₹26.66 | ₹26.66 | ₹25.33 | ₹26.66 | 18 |
| 2026-01-02 | ₹26.66 | ₹26.66 | ₹25.46 | ₹26.66 | 489 |
| 2026-01-01 | ₹26.79 | ₹26.79 | ₹26.79 | ₹26.79 | 400 |
Citi Port Financial Services Share Price Performance Analysis (Jan 2008 - Jul 2026)
CITIPOR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+49.31%
₹26.79 → ₹40.00
Year to Date
Price Volatility
13.42%
Low Volatility
Year to Date
Average Daily Volume
505
Year to Date Average
BSE Exchange
Citi Port Financial Services Share Price History – Frequently Asked Questions
Common questions about CITIPOR historical data and records.
What is the all-time high share price of Citi Port Financial Services (CITIPOR)?
The all-time high share price of Citi Port Financial Services was ₹52.94 recorded on February 03, 2026 on the BSE exchange.
What is the all-time low share price of Citi Port Financial Services (CITIPOR)?
The all-time low share price of Citi Port Financial Services was ₹5.42 recorded on January 24, 2017 on the BSE exchange.
How can I download CITIPOR historical share price data?
You can download Citi Port Financial 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 CITIPOR shares?
The highest trading volume day for Citi Port Financial Services was 63,600 shares traded on October 16, 2008 on the BSE exchange, with share price at ₹18.5.