City Union Bank Limited (BOM:532210)
India · Delayed Price · Currency is INR 270.20
-2.70 (-0.99%)
At close: Jan 19, 2026
City Union Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 284.95 | 285.85 | 277.85 | 283.15 | 283.15 | 1.16% | 101,344 |
| Jan 21, 2026 | 270.75 | 282.00 | 266.20 | 279.90 | 279.90 | 3.38% | 78,752 |
| Jan 20, 2026 | 269.60 | 274.00 | 265.30 | 270.75 | 270.75 | 0.20% | 98,989 |
| Jan 19, 2026 | 268.00 | 273.10 | 265.85 | 270.20 | 270.20 | -0.99% | 96,473 |
| Jan 16, 2026 | 276.20 | 281.95 | 271.65 | 272.90 | 272.90 | -1.32% | 82,838 |
| Jan 14, 2026 | 274.25 | 279.90 | 273.05 | 276.55 | 276.55 | -0.32% | 356,576 |
| Jan 13, 2026 | 263.80 | 279.75 | 263.80 | 277.45 | 277.45 | 5.35% | 226,711 |
| Jan 12, 2026 | 277.50 | 277.60 | 261.00 | 263.35 | 263.35 | -6.33% | 416,972 |
| Jan 9, 2026 | 279.05 | 284.50 | 278.45 | 281.15 | 281.15 | 0.61% | 74,226 |
| Jan 8, 2026 | 284.05 | 294.25 | 278.00 | 279.45 | 279.45 | -3.95% | 154,655 |
| Jan 7, 2026 | 293.80 | 293.80 | 285.40 | 290.95 | 290.95 | -1.19% | 39,883 |
| Jan 6, 2026 | 290.40 | 296.00 | 288.00 | 294.45 | 294.45 | 1.43% | 79,067 |
| Jan 5, 2026 | 286.10 | 293.05 | 286.10 | 290.30 | 290.30 | 0.59% | 99,625 |
| Jan 2, 2026 | 293.40 | 293.40 | 286.50 | 288.60 | 288.60 | -0.12% | 40,101 |
| Jan 1, 2026 | 290.00 | 290.40 | 286.00 | 288.95 | 288.95 | -0.53% | 45,921 |
| Dec 31, 2025 | 299.55 | 300.30 | 288.50 | 290.50 | 290.50 | -2.55% | 115,872 |
| Dec 30, 2025 | 300.40 | 302.45 | 287.40 | 298.10 | 298.10 | -0.03% | 108,504 |
| Dec 29, 2025 | 291.40 | 301.00 | 284.85 | 298.20 | 298.20 | 2.18% | 93,842 |
| Dec 26, 2025 | 299.85 | 299.85 | 290.00 | 291.85 | 291.85 | -1.40% | 83,252 |
| Dec 24, 2025 | 288.70 | 296.95 | 288.00 | 296.00 | 296.00 | 2.58% | 185,513 |
| Dec 23, 2025 | 283.45 | 289.00 | 282.75 | 288.55 | 288.55 | 1.91% | 117,491 |
| Dec 22, 2025 | 278.80 | 285.10 | 277.75 | 283.15 | 283.15 | 1.58% | 442,557 |
| Dec 19, 2025 | 275.10 | 279.30 | 274.05 | 278.75 | 278.75 | 1.33% | 35,795 |
| Dec 18, 2025 | 270.35 | 276.20 | 267.70 | 275.10 | 275.10 | 0.07% | 110,694 |
| Dec 17, 2025 | 265.15 | 276.35 | 265.15 | 274.90 | 274.90 | 1.46% | 72,388 |
| Dec 16, 2025 | 273.00 | 277.70 | 269.00 | 270.95 | 270.95 | -1.19% | 32,081 |
| Dec 15, 2025 | 273.60 | 277.65 | 270.80 | 274.20 | 274.20 | 0.20% | 90,777 |
| Dec 12, 2025 | 260.35 | 275.40 | 260.35 | 273.65 | 273.65 | 4.33% | 200,090 |
| Dec 11, 2025 | 264.70 | 264.95 | 259.00 | 262.30 | 262.30 | -0.91% | 34,067 |
| Dec 10, 2025 | 265.20 | 271.45 | 263.35 | 264.70 | 264.70 | 0.17% | 28,484 |
| Dec 9, 2025 | 262.75 | 266.65 | 261.05 | 264.25 | 264.25 | -0.28% | 142,665 |
| Dec 8, 2025 | 271.70 | 271.70 | 260.00 | 265.00 | 265.00 | -2.54% | 115,669 |
| Dec 5, 2025 | 269.70 | 273.75 | 268.65 | 271.90 | 271.90 | 0.83% | 87,822 |
| Dec 4, 2025 | 274.60 | 276.10 | 264.65 | 269.65 | 269.65 | -1.62% | 137,407 |
| Dec 3, 2025 | 271.05 | 275.65 | 263.60 | 274.10 | 274.10 | 0.37% | 289,610 |
| Dec 2, 2025 | 281.40 | 281.95 | 271.40 | 273.10 | 273.10 | -3.53% | 185,754 |
| Dec 1, 2025 | 272.70 | 284.15 | 272.30 | 283.10 | 283.10 | 4.60% | 246,549 |
| Nov 28, 2025 | 274.70 | 277.85 | 270.00 | 270.65 | 270.65 | -1.53% | 50,841 |
| Nov 27, 2025 | 275.45 | 276.05 | 272.35 | 274.85 | 274.85 | -1.33% | 58,147 |
| Nov 26, 2025 | 274.75 | 281.55 | 269.70 | 278.55 | 278.55 | 1.75% | 110,558 |
| Nov 25, 2025 | 273.00 | 277.40 | 268.30 | 273.75 | 273.75 | 0.81% | 5,631,518 |
| Nov 24, 2025 | 263.00 | 273.00 | 262.30 | 271.55 | 271.55 | 3.33% | 940,222 |
| Nov 21, 2025 | 263.45 | 269.00 | 260.65 | 262.80 | 262.80 | -0.94% | 82,249 |
| Nov 20, 2025 | 277.60 | 278.35 | 263.95 | 265.30 | 265.30 | -3.19% | 226,326 |
| Nov 19, 2025 | 277.20 | 277.20 | 266.20 | 274.05 | 274.05 | -1.62% | 108,605 |
| Nov 18, 2025 | 278.00 | 279.80 | 272.75 | 278.55 | 278.55 | 0.27% | 67,681 |
| Nov 17, 2025 | 272.60 | 282.95 | 271.15 | 277.80 | 277.80 | 2.70% | 260,336 |
| Nov 14, 2025 | 255.60 | 271.35 | 255.60 | 270.50 | 270.50 | 4.04% | 308,989 |
| Nov 13, 2025 | 251.05 | 264.05 | 246.45 | 260.00 | 260.00 | 3.44% | 401,408 |
| Nov 12, 2025 | 260.70 | 262.35 | 250.00 | 251.35 | 251.35 | -3.55% | 68,026 |