Citizens Bank International LimitedPrice History

CZBIL

Commercial Banks Listed Website ↗

Rs211 -1.5 ▼ 0.71%

As of Fri, Oct 02 · 02:59 PM

EPS

13.53

P/E Ratio

15.59

Book Value

160.51

PBV

1.31

1Y Yield

1.93%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

CZBIL price summary

Over the last year, Citizens Bank International Limited (CZBIL) traded between Rs 183 (Nov 20, 2025) and Rs 238.6 (Mar 22, 2026). It last closed at Rs 211 on Oct 02, 2026, up 1.93% over the period. Average daily volume: 65,898 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	212.5	212.6	211	211	-1.5	▼ 0.71%	1,31,073
Oct 01, 2026	210.1	213	206.5	212.5	-0.3	▼ 0.14%	52,268
Sep 30, 2026	212	214.8	212	212.8	-1.9	▼ 0.88%	66,284
Sep 29, 2026	215	215	212	214.7	-0.3	▼ 0.14%	60,021
Sep 28, 2026	207.1	215	207.1	215	+1.6	▲ 0.75%	1,22,637
Sep 24, 2026	212	215	207.1	213.4	+1.4	▲ 0.66%	1,85,660
Sep 23, 2026	215.9	215.9	210.2	212	-2.3	▼ 1.07%	1,11,232
Sep 22, 2026	202.3	218	202.3	214.3	+1.4	▲ 0.66%	1,75,463
Sep 18, 2026	218.1	218.1	205	212.9	+5.1	▲ 2.45%	1,97,396
Sep 17, 2026	195.7	211	195.7	207.8	+1.8	▲ 0.87%	1,39,787
Sep 16, 2026	210	210	203	206	-2.9	▼ 1.39%	64,343
Sep 15, 2026	212.1	222	203	208.9	+6.9	▲ 3.42%	1,55,343
Sep 14, 2026	200	202	197.2	202	+2	▲ 1.00%	32,466
Sep 11, 2026	195.1	200	195.1	200	+3	▲ 1.52%	33,713
Sep 10, 2026	190.3	199.9	190.3	197	-2.8	▼ 1.40%	25,004
Sep 09, 2026	209.4	209.4	195.4	199.8	+0.3	▲ 0.15%	19,083
Sep 07, 2026	198.8	201	197	199.5	+0.7	▲ 0.35%	44,539
Sep 03, 2026	207	207	195	198.8	+1.6	▲ 0.81%	23,707
Sep 02, 2026	195	198.8	194	197.2	+3	▲ 1.54%	18,119
Sep 01, 2026	201.6	201.6	190.7	194.2	+2.2	▲ 1.15%	23,265
Aug 31, 2026	192.2	194.7	192	192	-2.8	▼ 1.44%	16,973
Aug 27, 2026	192.2	196	190.3	194.8	-0.1	▼ 0.05%	40,593
Aug 26, 2026	197.9	197.9	193.1	194.9	-2	▼ 1.02%	40,896
Aug 25, 2026	198.1	198.1	195.1	196.9	-0.1	▼ 0.05%	38,774
Aug 24, 2026	200	200	196.3	197	-4.6	▼ 2.28%	48,924
Aug 21, 2026	201.5	203	198	201.6	-0.1	▼ 0.05%	40,338
Aug 20, 2026	198.2	201.7	195.3	201.7	+2.7	▲ 1.36%	25,254
Aug 19, 2026	198.1	203	198.1	199	-0.6	▼ 0.30%	47,556
Aug 18, 2026	201.6	201.6	198.1	199.6	-2	▼ 0.99%	18,849
Aug 17, 2026	202.7	203.9	200	201.6	-1.1	▼ 0.54%	58,967
Aug 14, 2026	205	205	200	202.7	-2.2	▼ 1.07%	37,173
Aug 13, 2026	205.1	205.1	200.1	204.9	+1	▲ 0.49%	32,743
Aug 12, 2026	203	205.9	201.3	203.9	+1.1	▲ 0.54%	32,544
Aug 11, 2026	200	203	200	202.8	+2.6	▲ 1.30%	62,919
Aug 10, 2026	202	203.9	200	200.2	-1.8	▼ 0.89%	39,327
Aug 07, 2026	203	204	201	202	0	• 0.00%	26,917
Aug 06, 2026	205	205	201	202	-2.9	▼ 1.42%	42,559
Aug 05, 2026	206	208	203.3	204.9	-1.6	▼ 0.77%	50,097
Aug 04, 2026	211	211	205.1	206.5	-2.4	▼ 1.15%	35,974
Aug 03, 2026	210	211.4	206	208.9	+1	▲ 0.48%	1,14,286
Jul 31, 2026	203.1	208.6	203.1	207.9	+2	▲ 0.97%	36,995
Jul 30, 2026	196.6	208.9	196.6	205.9	-1	▼ 0.48%	74,445
Jul 29, 2026	218.4	218.4	205	206.9	-1.1	▼ 0.53%	82,254
Jul 28, 2026	207	209	205.1	208	0	• 0.00%	50,968
Jul 27, 2026	199	215	199	208	-1.4	▼ 0.67%	1,64,940
Jul 24, 2026	206	209.7	204	209.4	+4.9	▲ 2.40%	1,35,021
Jul 23, 2026	193	209	193	204.5	+1.5	▲ 0.74%	17,761
Jul 22, 2026	200.5	203.7	200	203	-0.5	▼ 0.25%	29,829
Jul 21, 2026	195	206.7	195	203.5	-1.4	▼ 0.68%	52,657
Jul 20, 2026	193	205.5	193	204.9	+1.9	▲ 0.94%	41,197
Jul 17, 2026	200	203.5	197.3	203	+6.1	▲ 3.10%	20
Jul 16, 2026	197.9	198	194	196.9	+0.1	▲ 0.05%	30,884
Jul 15, 2026	199	199	195	196.8	+1.8	▲ 0.92%	21,740
Jul 14, 2026	195.8	195.8	192	195	+1.5	▲ 0.78%	25,872
Jul 13, 2026	195	195.5	192.1	193.5	-2.7	▼ 1.38%	39,954
Jul 10, 2026	186	197.9	186	196.2	+0.7	▲ 0.36%	18,811
Jul 09, 2026	192.1	197	192.1	195.5	-0.2	▼ 0.10%	42,909
Jul 08, 2026	190	198	190	195.7	-3.8	▼ 1.90%	28,568
Jul 07, 2026	187.2	199.5	187.2	199.5	+2.5	▲ 1.27%	66,542
Jul 06, 2026	199	199	195	197	-2	▼ 1.01%	28,624
Jul 03, 2026	210	210	197	199	-2.1	▼ 1.04%	21,922
Jul 02, 2026	197.9	204	193	201.1	+5	▲ 2.55%	55,214
Jul 01, 2026	199	199	194.2	196.1	+2.1	▲ 1.08%	32,911
Jun 30, 2026	194	197.9	190.2	194	-2	▼ 1.02%	30,137
Jun 29, 2026	198	198.6	194.2	196	-2	▼ 1.01%	23,539
Jun 26, 2026	197.7	198.7	194.5	198	+2.9	▲ 1.49%	29,095
Jun 25, 2026	194.2	197.9	194.2	195.1	-1.2	▼ 0.61%	27,156
Jun 24, 2026	197	199	193.4	196.3	-2.6	▼ 1.31%	43,194
Jun 23, 2026	199.5	199.5	195	198.9	-0.1	▼ 0.05%	45,064
Jun 22, 2026	197	200.9	197	199	+1	▲ 0.51%	21,511
Jun 19, 2026	200	200	196.7	198	0	• 0.00%	22,883
Jun 18, 2026	198.1	200.9	197	198	-0.1	▼ 0.05%	14,433
Jun 17, 2026	197	200	197	198.1	+1.1	▲ 0.56%	12,269
Jun 16, 2026	200	202	195	197	-3	▼ 1.50%	82,925
Jun 15, 2026	202	202	199.5	200	0	• 0.00%	21,011
Jun 12, 2026	199.2	202.8	199.2	200	-1	▼ 0.50%	32,483
Jun 11, 2026	200	202	199.7	201	-0.5	▼ 0.25%	32,138
Jun 10, 2026	204.7	204.7	200	201.5	-0.5	▼ 0.25%	29,054
Jun 09, 2026	200.1	204	200.1	202	-1	▼ 0.49%	62,748
Jun 08, 2026	202	204	201.1	203	+0.5	▲ 0.25%	68,799
Jun 05, 2026	205	205	201.2	202.5	-0.9	▼ 0.44%	44,123
Jun 04, 2026	213	213	203	203.4	-0.2	▼ 0.10%	60,548
Jun 03, 2026	207	207	203	203.6	-1.3	▼ 0.63%	22,917
Jun 02, 2026	203	205	202.1	204.9	+2.5	▲ 1.24%	29,660
Jun 01, 2026	206	207	202	202.4	-3.6	▼ 1.75%	62,548
May 27, 2026	194	207.9	194	206	+2	▲ 0.98%	1,31,100
May 26, 2026	208	209	203	204	-4.4	▼ 2.11%	1,55,590
May 25, 2026	197.2	210.4	197.2	208.4	+0.9	▲ 0.43%	50,741
May 22, 2026	195.2	207.5	195.2	207.5	+3.5	▲ 1.72%	27,734
May 21, 2026	195.2	211.9	195.2	204	-1.4	▼ 0.68%	15,250
May 20, 2026	194.5	206	194.5	205.4	+0.7	▲ 0.34%	34,175
May 19, 2026	194.3	206	194.3	204.7	+0.2	▲ 0.10%	25,908
May 18, 2026	206	206.6	203.1	204.5	+0.4	▲ 0.20%	21,744
May 15, 2026	201.4	205.8	201.3	204.1	+0.2	▲ 0.10%	19,633
May 14, 2026	206	206	200.9	203.9	+0.9	▲ 0.44%	15,777
May 13, 2026	201.7	206	201.7	203	-2.8	▼ 1.36%	39,026
May 12, 2026	210	210	204	205.8	-1.7	▼ 0.82%	41,913
May 11, 2026	210	210	206.1	207.5	0	• 0.00%	26,829
May 08, 2026	205	210	202	207.5	+5.4	▲ 2.67%	69,121
May 07, 2026	204.9	204.9	200.8	202.1	+0.1	▲ 0.05%	24,706
May 06, 2026	200.1	204.9	199.5	202	0	• 0.00%	32,176
May 05, 2026	202	203.2	200	202	0	• 0.00%	28,050
May 04, 2026	204.5	206.9	200.1	202	-2.5	▼ 1.22%	49,497
Apr 30, 2026	204	205	200	204.5	+0.5	▲ 0.25%	66,969
Apr 29, 2026	204.1	206	202	204	-2.9	▼ 1.40%	82,139
Apr 28, 2026	208.9	211	205.1	206.9	-2	▼ 0.96%	34,486
Apr 27, 2026	208	214.6	205	208.9	+0.9	▲ 0.43%	50,472
Apr 24, 2026	217	217	203.5	208	+1	▲ 0.48%	79,575
Apr 23, 2026	207.2	209	205	207	-4.9	▼ 2.31%	50,740
Apr 22, 2026	210	211.9	200	211.9	+2.1	▲ 1.00%	61,566
Apr 21, 2026	207.7	209.9	205	209.8	+2.1	▲ 1.01%	66,975
Apr 20, 2026	201	212.1	201	207.7	-3	▼ 1.42%	32,853
Apr 17, 2026	211	211	207.6	210.7	-0.3	▼ 0.14%	53,243
Apr 16, 2026	219.3	219.3	211	211	-4	▼ 1.86%	1,68,081
Apr 15, 2026	210	217.5	210	215	+4.8	▲ 2.28%	1,08,348
Apr 13, 2026	211	212	209	210.2	-0.8	▼ 0.38%	55,757
Apr 10, 2026	211	214.9	210	211	-3.4	▼ 1.59%	89,925
Apr 09, 2026	208	215	207.6	214.4	+3.5	▲ 1.66%	75,128
Apr 08, 2026	210	211.9	206.2	210.9	+2.9	▲ 1.39%	49,628
Apr 07, 2026	209.5	210	205.4	208	+2	▲ 0.97%	1,73,134
Apr 06, 2026	197.2	209.9	197.2	206	+6	▲ 3.00%	1,13,461
Apr 05, 2026	207	208	198	200	-8	▼ 3.85%	1,77,037
Apr 02, 2026	208.1	212.8	204.4	208	-4	▼ 1.89%	1,16,287
Apr 01, 2026	210.8	219	208	212	-3.1	▼ 1.44%	92,903
Mar 31, 2026	216.6	226.4	212.3	215.1	-5.9	▼ 2.67%	1,51,899
Mar 30, 2026	218	221.8	212	221	0	• 0.00%	1,64,835
Mar 29, 2026	233.5	233.5	218.8	221	-8	▼ 3.49%	1,84,043
Mar 26, 2026	227	229.8	222.5	229	+2.3	▲ 1.01%	1,65,271
Mar 25, 2026	235	235	225.4	226.7	-5.8	▼ 2.49%	1,84,044
Mar 24, 2026	227.4	236.5	227	232.5	+0.5	▲ 0.22%	3,20,130
Mar 23, 2026	230.3	238	227	232	-3	▼ 1.28%	4,51,007
Mar 22, 2026	230	238.6	228	235	+8	▲ 3.52%	3,99,699
Mar 19, 2026	210.3	231	210.3	227	+12.5	▲ 5.83%	6,22,383
Mar 17, 2026	205.8	214.5	205.8	214.5	+4.5	▲ 2.14%	1,21,742
Mar 16, 2026	219.8	219.8	208.5	210	-5.5	▼ 2.55%	1,77,258
Mar 15, 2026	219	221.9	214.5	215.5	-1.2	▼ 0.55%	2,11,717
Mar 12, 2026	207	220.3	205	216.7	+5.6	▲ 2.65%	2,93,827
Mar 11, 2026	212	214.8	206.1	211.1	-0.9	▼ 0.42%	1,17,836
Mar 10, 2026	219	219	200	212	-3.3	▼ 1.53%	2,14,007
Mar 09, 2026	202.9	215.3	202.9	215.3	+16.3	▲ 8.19%	6,371
Mar 03, 2026	189.5	200	189.5	199	+5.7	▲ 2.95%	1,22,507
Mar 01, 2026	189	193.5	187.2	193.3	+0.5	▲ 0.26%	34,012
Feb 26, 2026	193.3	193.3	187	192.8	+3.2	▲ 1.69%	46,147
Feb 25, 2026	189	189.9	188.3	189.6	+1.6	▲ 0.85%	20,314
Feb 24, 2026	188	188.9	187	188	-0.7	▼ 0.37%	11,318
Feb 23, 2026	187	188.7	186	188.7	+1.6	▲ 0.86%	34,823
Feb 22, 2026	187.3	189	186	187.1	-1	▼ 0.53%	44,768
Feb 17, 2026	185	192	185	188.1	-0.5	▼ 0.27%	36,738
Feb 16, 2026	190	191	188.6	188.6	-2.4	▼ 1.26%	31,457
Feb 12, 2026	193	193	189	191	0	• 0.00%	28,582
Feb 11, 2026	195.6	195.6	190	191	-0.8	▼ 0.42%	56,844
Feb 10, 2026	188.2	192	188.1	191.8	+1.8	▲ 0.95%	52,298
Feb 09, 2026	195	195	189.5	190	-2.9	▼ 1.50%	47,780
Feb 08, 2026	193.2	194.5	192	192.9	-0.9	▼ 0.46%	67,463
Feb 05, 2026	193.2	196.5	193	193.8	-0.8	▼ 0.41%	18,735
Feb 04, 2026	191.3	199	191.3	194.6	-0.6	▼ 0.31%	20,614
Feb 03, 2026	199	203.4	195	195.2	-4.3	▼ 2.16%	87,511
Feb 02, 2026	203	203	194.7	199.5	+0.4	▲ 0.20%	60,420
Feb 01, 2026	196	199.1	193	199.1	+0.2	▲ 0.10%	71,436
Jan 29, 2026	200	200	193.4	198.9	+0.9	▲ 0.45%	76,507
Jan 28, 2026	201	201	192	198	+0.9	▲ 0.46%	86,255
Jan 27, 2026	198.1	200	197.1	197.1	-2.9	▼ 1.45%	43,882
Jan 26, 2026	200	205	200	200	-3	▼ 1.48%	48,878
Jan 25, 2026	199.9	203	196	203	+5	▲ 2.53%	1,06,781
Jan 22, 2026	198	198.5	194.3	198	0	• 0.00%	16,514
Jan 21, 2026	199	200	196	198	+0.3	▲ 0.15%	42,383
Jan 20, 2026	195	200	195	197.7	+0.9	▲ 0.46%	40,692
Jan 18, 2026	192	196.8	192	196.8	+3.8	▲ 1.97%	28,565
Jan 14, 2026	192.3	195	192.3	193	-3	▼ 1.53%	19,709
Jan 13, 2026	193.3	197.5	191.5	196	-0.6	▼ 0.31%	37,144
Jan 12, 2026	196.2	199	194.1	196.6	-0.8	▼ 0.41%	53,277
Jan 08, 2026	196.2	200	196.2	197.4	-1.5	▼ 0.75%	12,427
Jan 07, 2026	196.8	202	196.8	198.9	-1.9	▼ 0.95%	44,995
Jan 06, 2026	198	201	198	200.8	+0.8	▲ 0.40%	61,630
Jan 05, 2026	192.6	200	192.6	200	+3.5	▲ 1.78%	68,934
Jan 04, 2026	195	198	195	196.5	-2.3	▼ 1.16%	30,307
Jan 01, 2026	193.1	198.8	193.1	198.8	+1.8	▲ 0.91%	29,036
Dec 31, 2025	191.9	197.2	191.9	197	+1.2	▲ 0.61%	36,910
Dec 29, 2025	191.2	197.3	191.2	195.8	+0.7	▲ 0.36%	32,473
Dec 28, 2025	188	197.1	188	195.1	+3.6	▲ 1.88%	62,608
Dec 24, 2025	188	192.7	188	191.5	-0.1	▼ 0.05%	33,922
Dec 23, 2025	188	191.7	188	191.6	+1.1	▲ 0.58%	41,106
Dec 22, 2025	188	190.5	187.4	190.5	+0.5	▲ 0.26%	15,876
Dec 21, 2025	188	190	187.2	190	0	• 0.00%	26,374
Dec 18, 2025	187.9	190	187.2	190	+0.4	▲ 0.21%	29,171
Dec 17, 2025	188	191.5	188	189.6	-0.2	▼ 0.11%	16,766
Dec 16, 2025	188.2	192	188.2	189.8	-2.2	▼ 1.15%	15,274
Dec 15, 2025	188	192	187.1	192	+2	▲ 1.05%	20,149
Dec 14, 2025	188	194.9	187.1	190	-1.6	▼ 0.84%	50,358
Dec 11, 2025	188	191.6	188	191.6	+0.2	▲ 0.10%	20,610
Dec 10, 2025	188.1	194.2	188.1	191.4	-0.5	▼ 0.26%	12,454
Dec 09, 2025	189.5	193	189.5	191.9	-1	▼ 0.52%	25,138
Dec 08, 2025	192	193.9	192	192.9	-2	▼ 1.03%	44,029
Dec 07, 2025	193	195	192.2	194.9	-1.1	▼ 0.56%	20,974
Dec 03, 2025	193.1	200	190.1	196	+2.9	▲ 1.50%	53,400
Dec 02, 2025	193.1	195	193.1	193.1	-2.9	▼ 1.48%	34,331
Dec 01, 2025	195.8	198.9	193.1	196	-3.6	▼ 1.80%	61,257
Nov 30, 2025	200	202	198.1	199.6	-0.4	▼ 0.20%	1,07,194
Nov 27, 2025	194	200.1	194	200	+4	▲ 2.04%	79,270
Nov 26, 2025	195	196.9	193.1	196	+1.1	▲ 0.56%	94,842
Nov 25, 2025	193	194.9	188.2	194.9	+3.4	▲ 1.78%	35,242
Nov 24, 2025	183.1	192.3	183.1	191.5	+4.7	▲ 2.52%	43,742
Nov 23, 2025	185	189	184.6	186.8	+0.8	▲ 0.43%	99,232
Nov 20, 2025	186.1	187	183	186	-3	▼ 1.59%	58,849
Nov 19, 2025	188	189	186.3	189	-1	▼ 0.53%	16,324
Nov 18, 2025	188.2	190	186.5	190	+2.9	▲ 1.55%	39,601
Nov 17, 2025	186.4	190.5	185	187.1	-1.9	▼ 1.01%	45,428
Nov 16, 2025	189.1	192.5	188.5	189	-3	▼ 1.56%	43,799
Nov 13, 2025	187	195	186.3	192	+3.5	▲ 1.86%	62,716
Nov 12, 2025	193.2	193.2	187.8	188.5	-1	▼ 0.53%	22,238
Nov 11, 2025	190.3	193	189.1	189.5	-2.5	▼ 1.30%	30,528
Nov 10, 2025	192	194.9	190.7	192	-2.2	▼ 1.13%	37,700
Nov 09, 2025	197	197	194	194.2	-5.8	▼ 2.90%	54,757
Nov 06, 2025	200.5	202.5	200	200	0	• 0.00%	22,521
Nov 05, 2025	203.9	203.9	199	200	-2.2	▼ 1.09%	15,890
Nov 04, 2025	201	202.3	199	202.2	+0.2	▲ 0.10%	46,494
Nov 03, 2025	202	203.9	200.4	202	-10.1	▼ 4.76%	50,517
Nov 02, 2025	210	212.8	209.3	212.1	+2.6	▲ 1.24%	1,34,705
Oct 30, 2025	207.8	210.3	207.8	209.5	-0.2	▼ 0.10%	40,383
Oct 29, 2025	206.5	209.9	206.3	209.7	+2.4	▲ 1.16%	97,689
Oct 28, 2025	206.9	208.9	205.1	207.3	+1.1	▲ 0.53%	47,287
Oct 26, 2025	206.5	206.5	202.3	206.2	-0.3	▼ 0.15%	40,852
Oct 19, 2025	203	207.5	201.1	206.5	+4.5	▲ 2.23%	1,42,518
Oct 16, 2025	200.2	202.1	200.1	202	+1.9	▲ 0.95%	28,700
Oct 15, 2025	201.1	203.7	200	200.1	-2.9	▼ 1.43%	42,452
Oct 14, 2025	204	204	201.1	203	-1	▼ 0.49%	49,541
Oct 13, 2025	207.7	207.7	201	204	+0.3	▲ 0.15%	37,819
Oct 12, 2025	207.8	207.8	202	203.7	-4.1	▼ 1.97%	1,21,914
Oct 09, 2025	209.6	213.7	206	207.8	+2.3	▲ 1.12%	53,891
Oct 08, 2025	209	209	204.9	205.5	-1.5	▼ 0.72%	71,981
Oct 07, 2025	210	210.7	206.3	207	—	—	65,982

Citizens Bank International LimitedPrice History

Price Chart

CZBIL price summary

Daily Prices · last 1 year

More Commercial Banks companies