Citadel Realty and Developers Ltd (CITA)

CITA
🏛️ インド →
64.60
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 68.99 68.99 64.00 64.60 0.0M
2025-09-25 67.06 73.40 66.46 66.46 0.0M
2025-09-24 69.95 69.95 69.95 69.95 0.0M
2025-09-23 69.96 72.99 68.50 69.95 0.0M
2025-09-22 66.82 69.97 66.82 69.91 0.0M
2025-09-19 68.35 68.35 66.00 66.82 0.0M
2025-09-18 66.67 67.20 66.67 67.01 0.0M
2025-09-17 68.00 69.00 68.00 68.03 0.0M
2025-09-16 66.06 69.10 65.10 68.00 0.0M
2025-09-15 69.50 70.90 66.05 66.32 0.0M
2025-09-12 70.00 70.00 67.62 69.50 0.0M
2025-09-11 65.54 70.98 65.54 70.97 0.0M
2025-09-10 65.00 71.00 65.00 68.98 0.0M
2025-09-09 74.99 74.99 68.30 68.30 0.0M
2025-09-08 71.50 72.00 68.01 71.86 0.0M
2025-09-05 68.95 71.50 66.21 71.50 0.0M
2025-09-04 72.00 72.00 68.95 68.96 0.0M
2025-09-03 71.84 72.55 71.84 72.55 0.0M
2025-09-02 69.00 71.85 69.00 71.84 0.0M
2025-09-01 69.10 71.70 69.00 69.00 0.0M
2025-08-29 71.00 71.00 69.00 69.05 0.0M
2025-08-28 69.10 72.00 69.10 72.00 0.0M
2025-08-26 73.99 73.99 69.01 69.01 0.0M
2025-08-25 69.00 72.45 69.00 71.99 0.0M
2025-08-22 72.60 72.60 69.00 69.00 0.0M
2025-08-21 73.00 74.50 69.10 69.30 0.0M
2025-08-20 71.00 73.55 70.00 71.51 0.0M
2025-08-19 70.05 71.55 70.05 70.06 0.0M
2025-08-18 75.12 75.12 68.00 72.83 0.0M
2025-08-14 76.45 76.45 71.00 71.55 0.0M
2025-08-13 73.00 74.79 70.00 74.59 0.0M
2025-08-12 73.56 73.56 68.05 71.46 0.0M
2025-08-11 67.05 72.95 66.60 71.00 0.0M
2025-08-08 74.62 76.60 70.01 70.06 0.0M
2025-08-07 74.30 74.30 70.65 73.60 0.0M
2025-08-06 71.50 74.69 70.00 71.00 0.0M
2025-08-05 73.73 73.73 71.00 71.50 0.0M
2025-08-04 74.70 74.70 71.00 73.73 0.0M
2025-08-01 70.30 74.70 70.30 74.70 0.0M
2025-07-31 71.95 74.30 70.51 73.90 0.0M
2025-07-30 66.05 72.00 66.05 71.51 0.0M
2025-07-29 68.44 75.50 68.44 69.28 0.0M
2025-07-28 73.57 78.50 72.00 72.03 0.0M
2025-07-25 73.00 80.35 73.00 75.07 0.0M
2025-07-24 76.23 78.75 76.23 76.76 0.0M
2025-07-23 76.21 83.75 76.21 76.23 0.0M
2025-07-22 82.00 82.00 80.22 80.22 0.0M
2025-07-21 94.50 94.50 80.10 84.44 0.0M
2025-07-18 82.93 90.00 82.93 88.40 0.0M
2025-07-17 80.00 83.99 76.00 81.30 0.0M
2025-07-16 66.10 76.49 66.10 75.01 0.0M
2025-07-15 69.25 70.00 65.32 69.39 0.0M
2025-07-14 60.50 68.99 60.50 63.21 0.0M
2025-07-11 62.99 64.80 59.50 64.41 0.0M
2025-07-10 64.99 64.99 57.00 62.50 0.0M
2025-07-09 60.70 63.00 55.35 62.00 0.0M
2025-07-08 59.22 61.00 57.25 60.86 0.0M
2025-07-07 57.25 61.20 57.25 58.06 0.0M
2025-07-04 57.49 65.00 56.00 60.00 0.0M
2025-07-03 61.00 61.00 57.00 57.49 0.0M
2025-07-02 66.50 66.50 55.00 59.56 0.0M
2025-07-01 60.22 60.22 56.31 59.90 0.0M
2025-06-30 55.30 60.29 55.30 60.22 0.0M
2025-06-27 58.16 58.16 55.00 55.82 0.0M
2025-06-26 50.12 61.00 50.12 58.45 0.0M
2025-06-25 58.40 58.40 53.00 53.26 0.0M
2025-06-24 51.75 61.28 51.75 54.65 0.0M
2025-06-23 53.45 53.45 50.99 52.01 0.0M
2025-06-20 53.55 53.55 51.50 53.55 0.0M
2025-06-19 55.55 55.93 47.65 53.55 0.0M
2025-06-18 60.94 60.94 55.00 55.93 0.0M
2025-06-17 51.05 60.95 51.00 60.94 0.0M
2025-06-16 55.72 55.72 54.03 55.01 0.0M
2025-06-13 53.11 62.69 53.11 55.74 0.0M
2025-06-12 59.40 59.40 57.50 57.61 0.0M
2025-06-11 69.23 69.23 59.30 60.00 0.0M
2025-06-10 61.00 63.00 60.00 60.39 0.0M
2025-06-09 65.51 65.51 63.00 63.01 0.0M
2025-06-06 66.50 66.99 60.00 65.47 0.0M
2025-06-05 53.85 58.30 53.70 58.28 0.0M
2025-06-04 53.00 54.00 51.70 53.00 0.0M
2025-06-03 48.90 52.28 47.00 50.90 0.0M
2025-06-02 46.95 48.00 46.95 47.53 0.0M
2025-05-30 46.90 46.90 46.90 46.90 0.0M
2025-05-29 47.50 48.70 46.50 47.00 0.0M
2025-05-28 46.55 47.50 46.55 47.50 0.0M
2025-05-27 45.71 47.56 45.71 47.56 0.0M
2025-05-26 47.20 47.20 46.11 46.11 0.0M
2025-05-23 46.01 46.03 46.01 46.03 0.0M
2025-05-22 47.10 47.10 47.10 47.10 0.0M
2025-05-21 48.95 48.95 47.10 47.10 0.0M
2025-05-20 47.11 47.12 46.51 46.76 0.0M
2025-05-19 47.00 49.40 46.77 47.06 0.0M
2025-05-16 46.40 48.98 46.40 48.98 0.0M
2025-05-15 46.99 49.00 46.99 49.00 0.0M
2025-05-14 48.02 48.66 46.00 46.99 0.0M
2025-05-13 47.50 48.75 47.45 48.02 0.0M
2025-05-12 48.99 48.99 46.50 47.73 0.0M
2025-05-09 47.08 48.91 47.08 48.91 0.0M
2025-05-08 48.10 49.40 43.52 47.31 0.0M
2025-05-07 46.80 50.50 43.58 47.03 0.0M
2025-05-06 49.44 49.44 47.03 47.03 0.0M
2025-05-05 49.00 49.70 45.20 48.05 0.0M
2025-05-02 48.89 49.99 48.00 49.99 0.0M
2025-04-30 48.00 48.89 45.02 48.88 0.0M
2025-04-29 49.46 50.39 48.00 48.00 0.0M
2025-04-28 49.30 49.99 49.30 49.46 0.0M
2025-04-25 49.50 51.26 49.00 50.39 0.0M
2025-04-24 49.75 49.75 49.00 49.50 0.0M
2025-04-23 49.00 50.00 48.40 50.00 0.0M
2025-04-22 50.00 50.00 48.00 48.34 0.0M
2025-04-21 49.49 49.49 47.10 48.00 0.0M
2025-04-17 48.42 49.00 46.90 48.19 0.0M
2025-04-16 53.00 53.00 47.16 48.42 0.0M
2025-04-15 49.50 50.80 46.25 48.70 0.0M
2025-04-11 48.51 54.40 47.20 49.65 0.0M
2025-04-09 49.50 49.50 49.50 49.50 0.0M
2025-04-08 48.99 48.99 43.50 48.00 0.0M
2025-04-07 42.56 47.00 42.56 46.20 0.0M
2025-04-04 49.15 49.15 47.28 47.28 0.0M
2025-04-03 52.21 52.30 47.38 49.10 0.0M
2025-04-02 46.93 49.99 46.93 49.87 0.0M
2025-04-01 49.00 49.40 46.55 49.40 0.0M
2025-03-28 47.57 49.60 45.00 49.00 0.0M
2025-03-27 50.39 50.39 47.10 47.30 0.0M
2025-03-26 47.07 49.39 47.07 48.00 0.0M
2025-03-25 51.72 51.72 46.80 47.07 0.0M
2025-03-24 53.39 53.39 48.45 49.26 0.0M
2025-03-21 51.37 51.37 46.70 51.00 0.0M
2025-03-20 49.50 49.50 46.50 48.98 0.0M
2025-03-19 44.25 48.89 44.25 48.35 0.0M
2025-03-18 47.72 47.72 46.57 46.57 0.0M
2025-03-17 48.70 48.70 46.57 46.57 0.0M
2025-03-13 50.50 50.50 47.75 49.02 0.0M
2025-03-12 52.00 52.00 47.50 49.98 0.0M
2025-03-11 46.35 51.00 46.35 50.00 0.0M
2025-03-10 47.50 51.00 47.50 48.78 0.0M
2025-03-07 53.55 53.55 48.45 50.00 0.0M
2025-03-06 49.74 52.20 49.73 51.00 0.0M
2025-03-05 49.73 49.74 49.73 49.73 0.0M
2025-03-04 48.42 49.79 45.10 49.74 0.0M
2025-03-03 52.40 52.40 47.47 47.47 0.0M
2025-02-28 51.95 51.95 47.03 49.96 0.0M
2025-02-27 49.51 54.50 49.50 49.50 0.0M
2025-02-25 50.06 52.40 50.06 52.10 0.0M
2025-02-24 52.98 52.98 49.75 52.69 0.0M
2025-02-21 50.11 52.60 50.11 50.47 0.0M
2025-02-20 49.45 51.67 49.45 50.11 0.0M
2025-02-19 48.90 49.21 48.90 49.21 0.0M
2025-02-18 48.40 50.85 46.50 46.87 0.0M
2025-02-17 53.39 53.39 48.37 48.44 0.0M
2025-02-14 52.00 52.00 50.70 50.88 0.0M
2025-02-13 49.06 53.70 49.06 53.34 0.0M
2025-02-12 51.90 51.95 48.86 51.52 0.0M
2025-02-11 54.29 54.29 50.89 51.03 0.0M
2025-02-10 57.10 57.10 52.76 52.77 0.0M
2025-02-07 57.00 57.00 55.26 55.30 0.0M
2025-02-06 57.69 58.50 56.10 56.24 0.0M
2025-02-05 56.01 56.01 56.00 56.01 0.0M
2025-02-04 57.29 57.29 54.90 55.90 0.0M
2025-02-03 56.73 56.73 56.73 56.73 0.0M
2025-02-01 59.69 59.69 56.50 56.73 0.0M
2025-01-31 58.89 59.10 58.89 59.10 0.0M
2025-01-30 58.49 58.89 58.49 58.89 0.0M
2025-01-29 58.50 58.50 53.06 58.49 0.0M
2025-01-28 58.70 58.70 55.77 55.77 0.0M
2025-01-27 58.74 58.74 53.40 58.70 0.0M
2025-01-24 58.76 58.76 56.20 56.21 0.0M
2025-01-23 58.75 59.80 58.75 58.75 0.0M
2025-01-22 56.01 57.60 56.00 57.60 0.0M
2025-01-21 57.00 58.90 54.35 56.01 0.0M
2025-01-20 56.79 58.86 55.80 56.79 0.0M
2025-01-17 61.56 61.56 56.79 56.79 0.0M
2025-01-16 59.10 62.90 59.10 59.77 0.0M
2025-01-15 60.00 62.00 58.93 61.97 0.0M
2025-01-14 59.72 62.00 59.72 62.00 0.0M
2025-01-13 64.12 64.12 60.94 60.94 0.0M
2025-01-10 64.32 66.00 64.13 64.13 0.0M
2025-01-09 70.00 70.00 65.89 67.50 0.0M
2025-01-08 70.20 71.84 69.35 69.35 0.0M
2025-01-07 69.51 74.99 69.30 73.00 0.0M
2025-01-06 74.99 74.99 68.60 72.89 0.0M
2025-01-03 71.39 73.13 70.80 71.83 0.0M
2025-01-02 72.00 72.00 66.60 69.65 0.0M
2025-01-01 70.50 73.50 69.35 69.55 0.0M