City Union Bank Limited (BOM:532210)
India · Delayed Price · Currency is INR 227.80
+2.20 (0.98%)
At close: Sep 16, 2026
BOM:532210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 226.10 | 229.00 | 217.15 | 227.80 | 227.80 | 0.98% | 96,787 |
| Sep 15, 2026 | 226.30 | 230.95 | 223.75 | 225.60 | 225.60 | -0.62% | 51,958 |
| Sep 11, 2026 | 226.80 | 231.90 | 223.95 | 227.00 | 227.00 | 0.42% | 95,265 |
| Sep 10, 2026 | 230.45 | 232.10 | 225.00 | 226.05 | 226.05 | -2.56% | 113,066 |
| Sep 9, 2026 | 234.85 | 235.55 | 230.15 | 232.00 | 232.00 | -0.41% | 48,991 |
| Sep 8, 2026 | 238.05 | 238.95 | 232.15 | 232.95 | 232.95 | -2.37% | 108,612 |
| Sep 7, 2026 | 234.70 | 248.75 | 234.20 | 238.60 | 238.60 | 1.04% | 356,025 |
| Sep 4, 2026 | 234.65 | 242.90 | 234.45 | 236.15 | 236.15 | 0.64% | 201,205 |
| Sep 3, 2026 | 231.00 | 239.90 | 230.95 | 234.65 | 234.65 | 1.89% | 109,528 |
| Sep 2, 2026 | 232.00 | 232.05 | 226.35 | 230.30 | 230.30 | -2.04% | 102,255 |
| Sep 1, 2026 | 228.75 | 235.95 | 225.55 | 235.10 | 235.10 | 2.69% | 145,108 |
| Aug 31, 2026 | 221.75 | 230.40 | 220.40 | 228.95 | 228.95 | 2.99% | 221,582 |
| Aug 28, 2026 | 230.10 | 230.75 | 221.75 | 222.30 | 222.30 | -2.95% | 48,548 |
| Aug 27, 2026 | 228.10 | 230.90 | 224.95 | 229.05 | 229.05 | 1.04% | 106,864 |
| Aug 26, 2026 | 223.45 | 227.60 | 222.00 | 226.70 | 226.70 | 2.39% | 83,853 |
| Aug 25, 2026 | 213.20 | 223.80 | 212.55 | 221.40 | 221.40 | 4.29% | 264,595 |
| Aug 24, 2026 | 217.00 | 218.75 | 211.50 | 212.30 | 212.30 | -2.37% | 94,911 |
| Aug 21, 2026 | 219.60 | 220.90 | 216.50 | 217.45 | 217.45 | -0.69% | 37,877 |
| Aug 20, 2026 | 225.25 | 225.25 | 217.40 | 218.95 | 218.95 | -0.79% | 66,691 |
| Aug 19, 2026 | 223.85 | 225.55 | 219.60 | 220.70 | 220.70 | -0.65% | 125,639 |
| Aug 18, 2026 | 215.70 | 222.85 | 214.90 | 222.15 | 222.15 | 3.11% | 318,774 |
| Aug 17, 2026 | 207.75 | 216.40 | 204.80 | 215.45 | 215.45 | 3.23% | 260,525 |
| Aug 14, 2026 | 209.10 | 212.00 | 208.10 | 208.70 | 208.70 | -0.78% | 61,739 |
| Aug 13, 2026 | 217.05 | 217.05 | 206.65 | 210.35 | 210.35 | -2.55% | 89,731 |
| Aug 12, 2026 | 215.20 | 218.55 | 212.55 | 215.85 | 215.85 | 1.15% | 150,806 |
| Aug 11, 2026 | 215.80 | 215.80 | 209.95 | 213.40 | 213.40 | -1.36% | 96,649 |
| Aug 10, 2026 | 213.30 | 217.15 | 213.20 | 216.35 | 216.35 | 2.15% | 100,860 |
| Aug 7, 2026 | 208.45 | 214.80 | 207.75 | 211.80 | 211.80 | 1.61% | 331,368 |
| Aug 6, 2026 | 204.50 | 210.05 | 203.15 | 208.45 | 208.45 | 2.03% | 147,684 |
| Aug 5, 2026 | 201.90 | 205.75 | 201.60 | 204.30 | 204.30 | 1.16% | 264,484 |
| Aug 4, 2026 | 204.85 | 205.55 | 200.90 | 201.95 | 201.95 | -1.03% | 441,411 |
| Aug 3, 2026 | 210.60 | 210.65 | 202.50 | 204.05 | 204.05 | -1.16% | 685,336 |
| Jul 31, 2026 | 215.70 | 217.00 | 205.50 | 206.45 | 206.45 | -3.44% | 1,470,652 |
| Jul 30, 2026 | 228.45 | 228.45 | 214.80 | 215.80 | 213.80 | -5.64% | 365,162 |
| Jul 29, 2026 | 237.65 | 237.65 | 224.00 | 228.70 | 226.58 | -4.03% | 433,081 |
| Jul 28, 2026 | 220.80 | 245.00 | 217.95 | 238.30 | 236.09 | 7.56% | 1,255,262 |
| Jul 27, 2026 | 220.55 | 226.90 | 220.55 | 221.55 | 219.50 | 0.82% | 108,566 |
| Jul 24, 2026 | 218.25 | 221.00 | 217.00 | 219.75 | 217.71 | -0.07% | 235,997 |
| Jul 23, 2026 | 222.95 | 223.70 | 219.30 | 219.90 | 217.86 | -1.61% | 73,200 |
| Jul 22, 2026 | 228.95 | 229.00 | 223.35 | 223.50 | 221.43 | -2.91% | 401,661 |
| Jul 21, 2026 | 226.90 | 234.05 | 225.00 | 230.20 | 228.07 | 2.33% | 176,766 |
| Jul 20, 2026 | 223.85 | 227.10 | 221.85 | 224.95 | 222.87 | 0.11% | 89,065 |
| Jul 17, 2026 | 223.00 | 225.50 | 218.45 | 224.70 | 222.62 | 1.84% | 181,482 |
| Jul 16, 2026 | 221.15 | 225.20 | 220.05 | 220.65 | 218.61 | 0.11% | 49,111 |
| Jul 15, 2026 | 220.80 | 224.55 | 217.75 | 220.40 | 218.36 | -0.38% | 71,684 |
| Jul 14, 2026 | 224.90 | 225.40 | 220.45 | 221.25 | 219.20 | -1.56% | 34,514 |
| Jul 13, 2026 | 228.65 | 228.65 | 223.55 | 224.75 | 222.67 | -1.94% | 49,565 |
| Jul 10, 2026 | 230.75 | 231.30 | 226.30 | 229.20 | 227.08 | 0.02% | 407,341 |
| Jul 9, 2026 | 221.30 | 230.65 | 217.70 | 229.15 | 227.03 | 3.71% | 228,130 |
| Jul 8, 2026 | 227.85 | 228.35 | 217.80 | 220.95 | 218.90 | -3.07% | 225,984 |