City Hotel LimitedPrice History

CITY

Hotels And Tourism Listed Website ↗

Rs343.7 +0.8 ▲ 0.23%

As of Fri, Oct 02 · 02:59 PM

EPS

-5.74

P/E Ratio

-59.88

Book Value

96.13

PBV

3.58

1Y Yield

-39.30%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

CITY price summary

Over the last year, City Hotel Limited (CITY) traded between Rs 327.2 (Sep 11, 2026) and Rs 590.7 (Oct 09, 2025). It last closed at Rs 343.7 on Oct 02, 2026, down 39.3% over the period. Average daily volume: 62,744 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	340.5	348	340.5	343.7	+0.8	▲ 0.23%	32,317
Oct 01, 2026	344	345	341.1	342.9	-0.1	▼ 0.03%	21,674
Sep 30, 2026	343.9	345	340	343	-0.7	▼ 0.20%	42,038
Sep 29, 2026	344.1	345	338	343.7	+0.7	▲ 0.20%	57,249
Sep 28, 2026	353.5	357.1	339.6	343	-10.5	▼ 2.97%	74,526
Sep 24, 2026	349	355	346	353.5	+2.4	▲ 0.68%	67,195
Sep 23, 2026	360	360	350	351.1	-9.9	▼ 2.74%	73,489
Sep 22, 2026	352.1	364	350	361	+5.9	▲ 1.66%	76,652
Sep 18, 2026	332	357	332	355.1	+7.1	▲ 2.04%	78,425
Sep 17, 2026	350	352	345	348	+2.6	▲ 0.75%	42,120
Sep 16, 2026	355	356	345.1	345.4	-6.6	▼ 1.88%	74,901
Sep 15, 2026	362	362	346	352	+7.1	▲ 2.06%	1,16,091
Sep 14, 2026	347.4	347.4	341.5	344.9	+2.9	▲ 0.85%	70,040
Sep 11, 2026	333	342	327.2	342	+9	▲ 2.70%	87,015
Sep 10, 2026	337	340	330.1	333	-4	▼ 1.19%	53,886
Sep 09, 2026	342	345	336	337	-5	▼ 1.46%	57,074
Sep 07, 2026	340	348.9	340	342	+2	▲ 0.59%	48,423
Sep 03, 2026	345	347.7	339	340	-4.7	▼ 1.36%	56,349
Sep 02, 2026	340.4	345	340	344.7	+4.7	▲ 1.38%	32,621
Sep 01, 2026	339	349.5	338.2	340	+1	▲ 0.29%	77,720
Aug 31, 2026	329.7	355	329.7	339	-8	▼ 2.31%	59,505
Aug 27, 2026	344	351	341.5	347	+3.1	▲ 0.90%	44,664
Aug 26, 2026	346	353.9	340.1	343.9	-6	▼ 1.71%	67,057
Aug 25, 2026	354	358	345.1	349.9	-4.1	▼ 1.16%	76,545
Aug 24, 2026	359.8	360	350	354	-5	▼ 1.39%	78,994
Aug 21, 2026	357	360	354.1	359	+2	▲ 0.56%	62,667
Aug 20, 2026	377.8	377.8	355	357	-2.9	▼ 0.81%	61,854
Aug 19, 2026	361	363	357.2	359.9	+1.7	▲ 0.47%	50,429
Aug 18, 2026	365	365	358.1	358.2	-4.8	▼ 1.32%	70,642
Aug 17, 2026	362	369	360.1	363	-2	▼ 0.55%	36,591
Aug 14, 2026	370	372.8	360	365	-5.3	▼ 1.43%	1,50,226
Aug 13, 2026	372	376.5	368.9	370.3	-1.7	▼ 0.46%	39,521
Aug 12, 2026	366.1	374.9	366	372	+1.5	▲ 0.40%	89,313
Aug 11, 2026	365	400	365	370.5	+3.5	▲ 0.95%	67,765
Aug 10, 2026	370	380	365.4	367	-4	▼ 1.08%	60,858
Aug 07, 2026	356	375.9	356	371	-3	▼ 0.80%	1,00,371
Aug 06, 2026	390	390	371.3	374	-4.9	▼ 1.29%	82,999
Aug 05, 2026	348.8	379	348.8	378.9	+11.8	▲ 3.21%	1,21,792
Aug 04, 2026	366	370	364.4	367.1	-1.9	▼ 0.51%	1,24,938
Aug 03, 2026	371	374	367	369	+0.8	▲ 0.22%	52,443
Jul 31, 2026	348.5	372	348.5	368.2	+1.4	▲ 0.38%	72,331
Jul 30, 2026	374	374	362.1	366.8	-3.2	▼ 0.86%	84,701
Jul 29, 2026	357.4	378	357.4	370	+1	▲ 0.27%	69,481
Jul 28, 2026	372	377	365.1	369	-3.7	▼ 0.99%	1,03,345
Jul 27, 2026	380	387	370.1	372.7	-14.3	▼ 3.70%	1,44,143
Jul 24, 2026	389	394	386	387	-2	▼ 0.51%	1,17,929
Jul 23, 2026	390	393.8	382.1	389	-1	▼ 0.26%	98,452
Jul 22, 2026	375.6	400	375	390	+13	▲ 3.45%	3,99,404
Jul 21, 2026	389	389.8	375.4	377	-9	▼ 2.33%	2,07,128
Jul 20, 2026	390	391.3	372	386	+4	▲ 1.05%	2,07,043
Jul 17, 2026	346	384.7	344.3	382	+40.9	▲ 11.99%	10
Jul 16, 2026	352	352	341	341.1	-4.9	▼ 1.42%	96,039
Jul 15, 2026	349.8	354	342	346	+3	▲ 0.87%	90,311
Jul 14, 2026	327.8	351	327.8	343	-2	▼ 0.58%	1,90,162
Jul 13, 2026	353.1	361.6	345	345	-11.8	▼ 3.31%	1,60,589
Jul 10, 2026	345.8	369.6	345.8	356.8	-7.1	▼ 1.95%	1,92,387
Jul 09, 2026	371.3	374.9	358.9	363.9	-6.1	▼ 1.65%	1,69,114
Jul 08, 2026	359.9	380	359.9	370	-8.8	▼ 2.32%	1,80,593
Jul 07, 2026	363.9	391.8	363.9	378.8	-4.2	▼ 1.10%	2,41,373
Jul 06, 2026	397.9	397.9	379.4	383	-9.5	▼ 2.42%	1,82,994
Jul 03, 2026	404.9	404.9	390	392.5	-9.3	▼ 2.31%	1,37,190
Jul 02, 2026	403	406	390	401.8	-1.2	▼ 0.30%	1,73,365
Jul 01, 2026	420	420	398	403	-1	▼ 0.25%	1,59,716
Jun 30, 2026	420	420	398	404	-4	▼ 0.98%	87,210
Jun 29, 2026	399.6	420	399.6	408	+0.1	▲ 0.02%	1,76,446
Jun 26, 2026	391	413.8	387	407.9	+17.6	▲ 4.51%	2,87,346
Jun 25, 2026	392	397.9	387.6	390.3	-4.7	▼ 1.19%	77,280
Jun 24, 2026	379.1	406	379.1	395	-4	▼ 1.00%	75,525
Jun 23, 2026	410	410	396.5	399	-4.9	▼ 1.21%	1,42,681
Jun 22, 2026	413.5	424	402	403.9	-9.6	▼ 2.32%	1,28,241
Jun 19, 2026	433.6	433.6	404.5	413.5	+0.5	▲ 0.12%	2,01,704
Jun 18, 2026	402.3	462	402.3	413	-10.1	▼ 2.39%	1,81,547
Jun 17, 2026	435	438.9	420.1	423.1	-8.7	▼ 2.01%	2,29,225
Jun 16, 2026	412.6	441.8	412.6	431.8	-2.5	▼ 0.58%	1,81,170
Jun 15, 2026	423	445.9	423	434.3	+4.2	▲ 0.98%	3,12,259
Jun 12, 2026	438	459	430.1	430.1	-8.9	▼ 2.03%	5,59,005
Jun 11, 2026	417	441	417	439	+22	▲ 5.28%	5,56,409
Jun 10, 2026	403	417.9	392	417	+18	▲ 4.51%	4,06,705
Jun 09, 2026	409	409	385	399	-4.9	▼ 1.21%	2,28,348
Jun 08, 2026	382.3	422	382.3	403.9	+1.9	▲ 0.47%	2,88,442
Jun 05, 2026	376.1	407	374.4	402	+26.5	▲ 7.06%	5,02,123
Jun 04, 2026	375.2	384	372.9	375.5	-4	▼ 1.05%	1,96,377
Jun 03, 2026	393.1	393.1	375	379.5	+5.1	▲ 1.36%	93,512
Jun 02, 2026	375	380	369	374.4	+3.4	▲ 0.92%	1,12,955
Jun 01, 2026	390	390	365	371	-13.9	▼ 3.61%	1,65,567
May 27, 2026	390	397.9	384	384.9	-4.1	▼ 1.05%	1,61,793
May 26, 2026	382	390	377.1	389	+10	▲ 2.64%	1,20,258
May 25, 2026	374	383.9	373	379	+8	▲ 2.16%	1,27,419
May 22, 2026	370.9	375.8	368	371	-3.9	▼ 1.04%	93,344
May 21, 2026	409.1	409.1	366	374.9	-14.8	▼ 3.80%	1,57,877
May 20, 2026	370	389.8	363.2	389.7	+21.7	▲ 5.90%	1,01,807
May 19, 2026	375.3	375.3	349.2	368	-27	▼ 6.84%	6,52,647
May 18, 2026	377.2	404	377.2	395	-2	▼ 0.50%	12,766
May 15, 2026	382.9	415	382.9	397	-6	▼ 1.49%	17,614
May 14, 2026	415	415	396	403	-4	▼ 0.98%	11,442
May 13, 2026	422.9	422.9	404	407	-8	▼ 1.93%	13,841
May 12, 2026	430	430	404.7	415	-10	▼ 2.35%	30,003
May 11, 2026	424	435.9	420	425	+1	▲ 0.24%	28,977
May 08, 2026	399.1	428	399.1	424	+3.9	▲ 0.93%	10,538
May 07, 2026	427	436	420.1	420.1	-3.9	▼ 0.92%	9,785
May 06, 2026	434	447	424	424	-12	▼ 2.75%	9,849
May 05, 2026	430.1	442.4	423.1	436	+2	▲ 0.46%	8,238
May 04, 2026	450	450	434	434	-14	▼ 3.13%	21,261
Apr 30, 2026	450.2	460	447.1	448	-14	▼ 3.03%	13,892
Apr 29, 2026	460.6	470	455	462	-12.8	▼ 2.70%	7,169
Apr 28, 2026	497.1	497.1	456	474.8	-48.4	▼ 9.25%	47,552
Apr 27, 2026	455	523.2	428.3	523.2	+68.2	▲ 14.99%	17,542
Apr 24, 2026	442	455	442	455	+0.1	▲ 0.02%	6,964
Apr 23, 2026	455	455.7	450	454.9	-0.7	▼ 0.15%	8,957
Apr 22, 2026	478.2	478.2	440.3	455.6	+0.1	▲ 0.02%	11,842
Apr 21, 2026	465	465	453.3	455.5	-10.8	▼ 2.32%	13,322
Apr 20, 2026	477.7	477.7	460	466.3	-11.4	▼ 2.39%	11,487
Apr 17, 2026	474.6	480	471.3	477.7	+1.7	▲ 0.36%	10,699
Apr 16, 2026	485	490	475	476	-16.3	▼ 3.31%	9,342
Apr 15, 2026	473	498	471.1	492.3	+18.9	▲ 3.99%	24,197
Apr 13, 2026	474	479	468.1	473.4	-0.6	▼ 0.13%	4,563
Apr 10, 2026	482.9	482.9	472	474	-7	▼ 1.46%	9,914
Apr 09, 2026	477.9	482	471.5	481	+3.1	▲ 0.65%	9,855
Apr 08, 2026	466.5	478	466.5	477.9	+5.9	▲ 1.25%	9,217
Apr 07, 2026	473.2	477	468	472	+2	▲ 0.43%	5,660
Apr 06, 2026	461	470	452.1	470	+18	▲ 3.98%	9,147
Apr 05, 2026	472	472	452	452	-22	▼ 4.64%	18,365
Apr 02, 2026	477.7	480	470	474	-3	▼ 0.63%	9,194
Apr 01, 2026	499	499	473	477	-14	▼ 2.85%	35,261
Mar 31, 2026	483.1	492.7	480	491	+5.8	▲ 1.20%	17,568
Mar 30, 2026	486.1	495	485.1	485.2	-7.8	▼ 1.58%	11,024
Mar 29, 2026	512	512	491.1	493	-17	▼ 3.33%	14,304
Mar 26, 2026	500.2	512	496	510	+9.9	▲ 1.98%	18,872
Mar 25, 2026	509	510.5	499	500.1	-8.9	▼ 1.75%	20,229
Mar 24, 2026	507	514	506.5	509	-2.1	▼ 0.41%	14,787
Mar 23, 2026	515	515	500	511.1	-7.9	▼ 1.52%	18,426
Mar 22, 2026	514	524.2	505	519	+5	▲ 0.97%	33,732
Mar 19, 2026	492	515	490	514	+23	▲ 4.68%	51,472
Mar 17, 2026	488.8	498	484	491	+2.2	▲ 0.45%	13,607
Mar 16, 2026	490	499.2	488.8	488.8	-6.2	▼ 1.25%	9,783
Mar 15, 2026	504	512	495	495	-9	▼ 1.79%	10,775
Mar 12, 2026	500	504	500	504	+3.5	▲ 0.70%	18,741
Mar 11, 2026	511	517	499	500.5	-11.5	▼ 2.25%	23,422
Mar 10, 2026	540	540	500	512	-24.6	▼ 4.58%	43,948
Mar 09, 2026	497.6	536.6	497.6	536.6	+48.7	▲ 9.98%	990
Mar 03, 2026	465	488.5	465	487.9	+15.9	▲ 3.37%	9,217
Mar 01, 2026	468	474.9	467	472	-0.8	▼ 0.17%	12,423
Feb 26, 2026	476	476	468.2	472.8	+1.8	▲ 0.38%	6,191
Feb 25, 2026	472	478	468	471	-1	▼ 0.21%	4,673
Feb 24, 2026	466	473	466	472	+4	▲ 0.85%	3,892
Feb 23, 2026	473	473	466	468	0	• 0.00%	6,953
Feb 22, 2026	470	475.6	466	468	-4.3	▼ 0.91%	8,883
Feb 17, 2026	472	477.5	472	472.3	+0.3	▲ 0.06%	11,577
Feb 16, 2026	472	483	469	472	0	• 0.00%	8,476
Feb 12, 2026	481	485	472	472	-7.9	▼ 1.65%	13,326
Feb 11, 2026	490.1	490.1	477	479.9	-0.6	▼ 0.12%	8,256
Feb 10, 2026	485	487.4	478	480.5	-4.4	▼ 0.91%	5,880
Feb 09, 2026	492.9	492.9	479	484.9	-8	▼ 1.62%	16,864
Feb 08, 2026	500	506.6	485.2	492.9	-4.1	▼ 0.82%	16,730
Feb 05, 2026	501.3	505.4	497	497	-2.6	▼ 0.52%	12,835
Feb 04, 2026	505	510	495.2	499.6	-0.4	▼ 0.08%	28,694
Feb 03, 2026	480	519	479	500	+20	▲ 4.17%	46,879
Feb 02, 2026	480.5	485	480	480	-2	▼ 0.41%	7,215
Feb 01, 2026	490	495	480	482	-3	▼ 0.62%	15,976
Jan 29, 2026	487	495.5	484.1	485	-1	▼ 0.21%	13,170
Jan 28, 2026	481.4	493.6	481.4	486	-2	▼ 0.41%	10,748
Jan 27, 2026	494	503.3	485	488	-5.3	▼ 1.07%	28,583
Jan 26, 2026	498.5	500	487	493.3	-5	▼ 1.00%	17,860
Jan 25, 2026	489	502	480.2	498.3	+17.3	▲ 3.60%	25,449
Jan 22, 2026	492	492	477.1	481	-4	▼ 0.82%	11,589
Jan 21, 2026	491	492	482	485	-1	▼ 0.21%	9,188
Jan 20, 2026	484	491.8	481	486	+7.1	▲ 1.48%	23,961
Jan 18, 2026	470	479.4	470	478.9	+8.9	▲ 1.89%	15,158
Jan 14, 2026	461	474.8	461	470	0	• 0.00%	5,366
Jan 13, 2026	470	475	468	470	0	• 0.00%	4,838
Jan 12, 2026	473	475	467	470	-2	▼ 0.42%	4,605
Jan 08, 2026	470	480	470	472	-2	▼ 0.42%	8,899
Jan 07, 2026	477	484.9	472.4	474	-3	▼ 0.63%	11,609
Jan 06, 2026	473.1	485	473	477	+4.7	▲ 1.00%	16,965
Jan 05, 2026	468	475.8	465.5	472.3	+3.5	▲ 0.75%	13,451
Jan 04, 2026	470.1	479	468.8	468.8	-6.3	▼ 1.33%	10,743
Jan 01, 2026	474	483.4	474	475.1	-5.3	▼ 1.10%	12,239
Dec 31, 2025	475	484	475	480.4	+0.4	▲ 0.08%	8,012
Dec 29, 2025	485	491	480	480	-8	▼ 1.64%	7,210
Dec 28, 2025	480	490	474	488	+12	▲ 2.52%	11,235
Dec 24, 2025	464.9	478.7	464.9	476	+12	▲ 2.59%	11,467
Dec 23, 2025	468	470	464	464	-6	▼ 1.28%	6,914
Dec 22, 2025	467	479.4	464	470	-3.3	▼ 0.70%	6,808
Dec 21, 2025	485	485	471.4	473.3	-11.9	▼ 2.45%	21,280
Dec 18, 2025	488	492	485.1	485.2	-3.8	▼ 0.78%	8,684
Dec 17, 2025	490.1	492.8	488	489	-1	▼ 0.20%	11,800
Dec 16, 2025	489	495	489	490	+1	▲ 0.20%	11,055
Dec 15, 2025	490.1	494.5	485.1	489	-5	▼ 1.01%	14,626
Dec 14, 2025	516.5	516.5	486.8	494	-33	▼ 6.26%	52,226
Dec 11, 2025	523	530	523	527	-6	▼ 1.13%	902
Dec 10, 2025	523.1	533	523.1	533	+0.1	▲ 0.02%	2,853
Dec 09, 2025	522.2	532.9	522.2	532.9	+3.8	▲ 0.72%	2,364
Dec 08, 2025	521	533	521	529.1	+4.1	▲ 0.78%	5,379
Dec 07, 2025	525.1	532.6	522.3	525	-5	▼ 0.94%	4,128
Dec 03, 2025	525.2	535.5	525.2	530	-1.2	▼ 0.23%	2,620
Dec 02, 2025	530	534	521.2	531.2	+1	▲ 0.19%	3,644
Dec 01, 2025	532	538	530.1	530.2	-8.5	▼ 1.58%	5,065
Nov 30, 2025	536	540	531	538.7	+0.2	▲ 0.04%	6,850
Nov 27, 2025	527	542	527	538.5	+2.9	▲ 0.54%	4,407
Nov 26, 2025	529	540	529	535.6	+2	▲ 0.37%	3,587
Nov 25, 2025	526.5	542	526.5	533.6	-3.4	▼ 0.63%	3,099
Nov 24, 2025	542	543	533	537	+3	▲ 0.56%	5,293
Nov 23, 2025	530	539	526.1	534	+5	▲ 0.95%	8,161
Nov 20, 2025	525	530	522	529	-3	▼ 0.56%	6,912
Nov 19, 2025	530	551	530	532	+5.8	▲ 1.10%	10,029
Nov 18, 2025	530	535	526.1	526.2	-3.8	▼ 0.72%	4,909
Nov 17, 2025	530.5	541	525	530	-9	▼ 1.67%	9,897
Nov 16, 2025	534.1	544.7	530	539	-5.9	▼ 1.08%	4,973
Nov 13, 2025	536.3	546.7	528	544.9	-2.3	▼ 0.42%	5,673
Nov 12, 2025	525.3	577	525.3	547.2	+11.2	▲ 2.09%	7,854
Nov 11, 2025	552.8	552.8	518.7	536	-28	▼ 4.96%	10,999
Nov 10, 2025	515	564	508.6	564	+51	▲ 9.94%	4,772
Nov 09, 2025	519	520	510.1	513	-11.9	▼ 2.27%	2,776
Nov 06, 2025	530	530.2	517	524.9	-4.8	▼ 0.91%	5,002
Nov 05, 2025	533	533	515	529.7	+3.5	▲ 0.67%	3,741
Nov 04, 2025	542	585	526.1	526.2	-15.8	▼ 2.92%	5,905
Nov 03, 2025	542	552	536	542	0	• 0.00%	4,402
Nov 02, 2025	520.1	555	520	542	+13.9	▲ 2.63%	5,377
Oct 30, 2025	530	534.9	525	528.1	-1.9	▼ 0.36%	4,652
Oct 29, 2025	534.5	577	528.1	530	+2	▲ 0.38%	6,859
Oct 28, 2025	502.8	529.9	502.8	528	+15	▲ 2.92%	2,049
Oct 26, 2025	515	518	503	513	-6.9	▼ 1.33%	1,318
Oct 19, 2025	510	552	510	519.9	+1.9	▲ 0.37%	1,613
Oct 16, 2025	513.6	520	509	518	+4.5	▲ 0.88%	5,762
Oct 15, 2025	522.1	527.4	512	513.5	-16.5	▼ 3.11%	6,046
Oct 14, 2025	530.5	536.5	523.3	530	-3.3	▼ 0.62%	2,170
Oct 13, 2025	520	535	506.1	533.3	+10.3	▲ 1.97%	3,601
Oct 12, 2025	550	550	510	523	-17	▼ 3.15%	8,552
Oct 09, 2025	547.7	590.7	540	540	+3	▲ 0.56%	8,901
Oct 08, 2025	555.3	564	534	537	-29.2	▼ 5.16%	10,516
Oct 07, 2025	580	582	565	566.2	—	—	7,329

City Hotel LimitedPrice History

Price Chart

CITY price summary

Daily Prices · last 1 year

More Hotels And Tourism companies