Central Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.09	37.45	36.84	36.90	36.90	-0.46%	901,844
Dec 4, 2025	37.16	37.57	36.96	37.07	37.07	-0.64%	469,900
Dec 3, 2025	38.17	38.22	37.11	37.31	37.31	-2.25%	465,598
Dec 2, 2025	38.47	38.92	37.87	38.17	38.17	-0.78%	600,928
Dec 1, 2025	38.39	39.05	38.20	38.47	38.47	0.21%	514,714
Nov 28, 2025	38.72	38.74	38.25	38.39	38.39	-0.85%	199,538
Nov 27, 2025	38.89	39.05	38.52	38.72	38.72	-0.10%	318,422
Nov 26, 2025	38.50	39.46	38.37	38.76	38.76	1.07%	872,045
Nov 25, 2025	37.85	38.53	37.78	38.35	38.35	1.40%	556,482
Nov 24, 2025	38.06	38.40	37.68	37.82	37.82	-0.60%	514,512
Nov 21, 2025	38.63	38.73	38.00	38.05	38.05	-1.53%	405,668
Nov 20, 2025	39.54	39.75	38.57	38.64	38.64	-2.03%	653,605
Nov 19, 2025	38.93	39.59	38.51	39.44	39.44	1.31%	1,072,799
Nov 18, 2025	38.97	39.56	38.54	38.93	38.93	0.23%	637,241
Nov 17, 2025	38.17	39.51	37.91	38.84	38.84	2.45%	2,192,832
Nov 14, 2025	37.30	38.06	37.25	37.91	37.91	1.15%	487,978
Nov 13, 2025	37.95	37.95	37.31	37.48	37.48	-0.77%	301,047
Nov 12, 2025	38.36	38.36	37.60	37.77	37.77	0.19%	577,142
Nov 11, 2025	39.12	39.12	37.60	37.70	37.70	-3.21%	342,267
Nov 10, 2025	38.97	39.17	38.56	38.95	38.95	-0.03%	617,339
Nov 7, 2025	37.88	39.18	37.46	38.96	38.96	2.20%	912,026
Nov 6, 2025	39.32	39.42	38.05	38.12	38.12	-2.63%	985,952
Nov 4, 2025	40.01	40.01	39.06	39.15	39.15	-2.03%	728,074
Nov 3, 2025	39.60	40.53	39.38	39.96	39.96	1.19%	1,440,434
Oct 31, 2025	39.30	40.63	39.09	39.49	39.49	0.46%	1,397,909
Oct 30, 2025	40.27	40.27	39.15	39.31	39.31	-2.26%	724,292
Oct 29, 2025	40.50	40.53	40.00	40.22	40.22	-0.37%	533,189
Oct 28, 2025	40.03	40.68	39.46	40.37	40.37	1.33%	1,581,363
Oct 27, 2025	39.07	40.12	38.88	39.84	39.84	1.97%	1,421,608
Oct 24, 2025	39.65	39.65	38.81	39.07	38.87	-0.89%	390,851
Oct 23, 2025	39.56	40.15	38.86	39.42	39.22	0.87%	895,012
Oct 21, 2025	38.77	39.25	38.77	39.08	38.88	0.83%	580,316
Oct 20, 2025	37.08	39.33	36.76	38.76	38.56	4.87%	4,134,117
Oct 17, 2025	37.94	38.09	36.81	36.96	36.77	-2.66%	832,966
Oct 16, 2025	38.13	38.80	37.76	37.97	37.78	-0.08%	846,227
Oct 15, 2025	37.21	38.31	36.70	38.00	37.81	3.32%	958,850
Oct 14, 2025	37.75	37.84	36.70	36.78	36.59	-2.70%	591,719
Oct 13, 2025	38.05	38.05	37.47	37.80	37.61	-0.76%	249,543
Oct 10, 2025	37.24	38.70	37.24	38.09	37.90	2.06%	1,648,341
Oct 9, 2025	37.39	37.45	37.04	37.32	37.13	-0.05%	246,252
Oct 8, 2025	37.67	37.74	37.15	37.34	37.15	-0.85%	264,427
Oct 7, 2025	37.74	37.96	37.50	37.66	37.47	-0.32%	247,885
Oct 6, 2025	37.90	38.35	37.63	37.78	37.59	-0.03%	226,762
Oct 3, 2025	37.75	38.06	37.48	37.79	37.60	0.45%	295,827
Oct 1, 2025	37.85	38.20	37.48	37.62	37.43	-0.32%	453,227
Sep 30, 2025	36.94	37.88	36.56	37.74	37.55	3.20%	759,778
Sep 29, 2025	36.21	36.91	36.15	36.57	36.38	1.02%	270,421
Sep 26, 2025	37.30	37.45	36.08	36.20	36.01	-2.95%	549,744
Sep 25, 2025	37.61	37.74	37.20	37.30	37.11	-1.14%	357,345
Sep 24, 2025	38.00	38.73	37.59	37.73	37.54	-0.50%	1,122,433