BSE · CITYONLINE · stock
City Online Services Limited (CITYONLINE) stock price history
Every BSE trading session of City Online Services Limited from Sep 30, 2014 to Sep 28, 2026: 2,957 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CITYONLINE adjusted close, 2014 to 2026
- ₹36.00
- All time high, 2014
- ₹9.27
- 52 week high, ₹4.86 low
- 2,957
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
CITYONLINE key facts
- City Online Services Limited (CITYONLINE) closed at ₹7.73 on Sep 28, 2026 on BSE.
- CITYONLINE's all time high close is ₹36.00, set on Oct 20, 2014; its all time low close is ₹1.87 on May 20, 2021.
- CITYONLINE's 52 week range is ₹4.86 to ₹9.27.
- CITYONLINE returned -8.0% over the year to Sep 28, 2026 and -5.7% over five years.
- Over ten years CITYONLINE returned +19%, +1.7% a year compounded.
- CITYONLINE's deepest drawdown was -94.8% from Oct 20, 2014 to May 20, 2021.
- DataCedar holds 2,957 daily sessions of CITYONLINE history from Sep 30, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CITYONLINE price chart, 2014 to 2026
CITYONLINE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.1% |
| 3 months | -7.9% |
| 6 months | +22.1% |
| Year to date | +37.5% |
| 1 year | -8.0% |
| 3 years | +82.7% |
| 5 years | -5.7% |
| 10 years | +18.7% |
| Since Sep 30, 2014 | -73.8% |
| Compound annual growth, 12.0 years | -10.6% |
CITYONLINE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹36.00 on Oct 20, 2014
- All time low close
- ₹1.87 on May 20, 2021
- 52 week high
- ₹9.27 on Jun 23, 2026
- 52 week low
- ₹4.86 on Jan 9, 2026
- Deepest drawdown
- -94.8% from Oct 20, 2014 to May 20, 2021, not yet recovered
- Best single session
- +15.5% on Aug 16, 2021
- Worst single session
- -16.1% on Oct 29, 2014
- Volatility, 1 year annualised
- 49.4%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2021, +102%
- Worst calendar year
- 2025, -34%
CITYONLINE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 30, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5.62 | ₹9.27 | ₹4.86 | ₹7.73 | +44.2% | 181.1K | 186 |
| 2025 | ₹7.74 | ₹10.05 | ₹5.14 | ₹5.36 | -34.2% | 713K | 248 |
| 2024 | ₹4.47 | ₹11.05 | ₹3.22 | ₹8.14 | +73.2% | 279.3K | 245 |
| 2023 | ₹4.80 | ₹7.09 | ₹2.95 | ₹4.70 | -3.1% | 186.3K | 245 |
| 2022 | ₹5.75 | ₹8.45 | ₹3.15 | ₹4.85 | -17.0% | 371.3K | 248 |
| 2021 | ₹2.89 | ₹8.28 | ₹1.81 | ₹5.84 | +102.1% | 97.9K | 248 |
| 2020 | ₹3.04 | ₹3.05 | ₹2.89 | ₹2.89 | -4.9% | 6.4K | 250 |
| 2019 | ₹4.54 | ₹4.54 | ₹2.90 | ₹3.04 | -33.0% | 1.7K | 242 |
| 2018 | ₹4.75 | ₹6.26 | ₹4.54 | ₹4.54 | -4.4% | 4.5K | 246 |
| 2017 | ₹6.80 | ₹7.35 | ₹2.83 | ₹4.75 | -30.1% | 89K | 248 |
| 2016 | ₹7.85 | ₹8.56 | ₹6.18 | ₹6.80 | -13.4% | 11K | 246 |
| 2015 | ₹8.63 | ₹14.38 | ₹7.36 | ₹7.85 | -9.0% | 69.2K | 246 |
| 2014 | ₹28.15 | ₹42.20 | ₹8.63 | ₹8.63 | n/a | 41.7K | 59 |
CITYONLINE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹7.73 | +13.3% |
| August 2026 | ₹6.82 | -16.4% |
| July 2026 | ₹8.16 | -2.7% |
| June 2026 | ₹8.39 | +31.1% |
| May 2026 | ₹6.40 | -21.0% |
| April 2026 | ₹8.10 | +34.6% |
| March 2026 | ₹6.02 | -27.2% |
| February 2026 | ₹8.27 | +36.9% |
| January 2026 | ₹6.04 | +12.7% |
| December 2025 | ₹5.36 | -35.5% |
| November 2025 | ₹8.31 | +27.1% |
| October 2025 | ₹6.54 | -25.9% |
About the CITYONLINE data
Daily bars. 2,957 sessions from Sep 30, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CITYONLINE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CITIUSINVT Citius TransNet Investment Trust
- CITIZEN Citizen Solar Limited
- CITURGIA Citurgia Biochemicals Limited
- CITYMAN Cityman Limited
- CITYSQUARE Jay Ambe Supermarkets Limited
- CJGEL C.J. Gelatine Products Limited
- CLARA Clara Industries Limited
- CLEAN Clean Science and Technology Limited
Common questions
CITYONLINE share price history
