City Union Bank Limited (BOM:532210)
India · Delayed Price · Currency is INR 215.80
+2.50 (1.17%)
At close: Oct 28, 2026
BOM:532210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 214.05 | 232.55 | 213.30 | 215.80 | 215.80 | 1.17% | 392,700 |
| Oct 27, 2026 | 208.40 | 218.35 | 208.35 | 213.30 | 213.30 | 2.38% | 311,214 |
| Oct 26, 2026 | 219.95 | 219.95 | 206.75 | 208.35 | 208.35 | -6.09% | 277,531 |
| Oct 23, 2026 | 225.55 | 227.30 | 218.50 | 221.85 | 221.85 | -1.99% | 102,989 |
| Oct 22, 2026 | 226.35 | 229.95 | 225.50 | 226.35 | 226.35 | -1.57% | 68,872 |
| Oct 21, 2026 | 230.45 | 232.20 | 227.05 | 229.95 | 229.95 | -0.39% | 313,712 |
| Oct 19, 2026 | 224.75 | 231.65 | 224.75 | 230.85 | 230.85 | 1.49% | 894,612 |
| Oct 16, 2026 | 229.25 | 229.30 | 223.20 | 227.45 | 227.45 | 1.68% | 83,306 |
| Oct 15, 2026 | 228.05 | 228.90 | 221.80 | 223.70 | 223.70 | -1.69% | 86,505 |
| Oct 14, 2026 | 235.00 | 235.00 | 225.75 | 227.55 | 227.55 | -2.94% | 2,707,987 |
| Oct 13, 2026 | 230.55 | 234.75 | 229.20 | 234.45 | 234.45 | 1.36% | 96,334 |
| Oct 12, 2026 | 231.90 | 235.00 | 229.10 | 231.30 | 231.30 | -0.11% | 144,086 |
| Oct 9, 2026 | 221.50 | 232.95 | 221.45 | 231.55 | 231.55 | 5.23% | 124,352 |
| Oct 8, 2026 | 224.20 | 225.40 | 219.65 | 220.05 | 220.05 | -0.88% | 226,337 |
| Oct 7, 2026 | 225.25 | 226.20 | 219.45 | 222.00 | 222.00 | -0.76% | 129,387 |
| Oct 6, 2026 | 230.05 | 230.05 | 223.05 | 223.70 | 223.70 | -1.67% | 65,826 |
| Oct 5, 2026 | 233.20 | 233.55 | 225.45 | 227.50 | 227.50 | -1.00% | 65,673 |
| Oct 1, 2026 | 225.00 | 232.05 | 221.45 | 229.80 | 229.80 | 1.82% | 217,032 |
| Sep 30, 2026 | 217.35 | 228.80 | 215.00 | 225.70 | 225.70 | 5.05% | 510,624 |
| Sep 29, 2026 | 215.20 | 217.35 | 210.70 | 214.85 | 214.85 | -0.53% | 154,024 |
| Sep 28, 2026 | 224.55 | 224.55 | 212.50 | 216.00 | 216.00 | -4.32% | 230,637 |
| Sep 25, 2026 | 223.95 | 227.00 | 221.90 | 225.75 | 225.75 | 2.22% | 606,809 |
| Sep 24, 2026 | 223.85 | 228.25 | 219.35 | 220.85 | 220.85 | -2.04% | 2,077,678 |
| Sep 23, 2026 | 226.75 | 230.65 | 224.70 | 225.45 | 225.45 | -0.81% | 62,939 |
| Sep 22, 2026 | 233.40 | 237.50 | 226.10 | 227.30 | 227.30 | -3.26% | 133,106 |
| Sep 21, 2026 | 236.50 | 237.10 | 233.10 | 234.95 | 234.95 | -0.34% | 44,907 |
| Sep 18, 2026 | 232.00 | 238.90 | 232.00 | 235.75 | 235.75 | 1.66% | 218,523 |
| Sep 17, 2026 | 226.75 | 237.00 | 226.75 | 231.90 | 231.90 | 1.80% | 197,405 |
| 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 |