Central Bank of India (BOM:532885)
India · Delayed Price · Currency is INR 36.66
+0.38 (1.05%)
At close: Sep 15, 2025
Central Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 37.71 | 38.50 | 37.52 | 38.19 | 38.19 | 1.27% | 1,406,724 |
| Sep 18, 2025 | 38.01 | 38.28 | 37.50 | 37.71 | 37.71 | -0.34% | 647,606 |
| Sep 17, 2025 | 37.07 | 38.15 | 37.05 | 37.84 | 37.84 | 2.46% | 470,536 |
| Sep 16, 2025 | 36.92 | 37.31 | 36.66 | 36.93 | 36.93 | 0.74% | 348,159 |
| Sep 15, 2025 | 36.48 | 36.90 | 36.30 | 36.66 | 36.66 | 1.05% | 464,074 |
| Sep 12, 2025 | 36.41 | 36.63 | 36.15 | 36.28 | 36.28 | -0.27% | 287,255 |
| Sep 11, 2025 | 36.49 | 37.11 | 36.30 | 36.38 | 36.38 | 0.55% | 466,448 |
| Sep 10, 2025 | 35.66 | 36.50 | 35.66 | 36.18 | 36.18 | 1.74% | 800,954 |
| Sep 9, 2025 | 35.74 | 35.95 | 35.50 | 35.56 | 35.56 | -0.53% | 260,617 |
| Sep 8, 2025 | 35.28 | 36.15 | 35.28 | 35.75 | 35.75 | 1.45% | 495,375 |
| Sep 5, 2025 | 35.41 | 35.51 | 35.06 | 35.24 | 35.24 | -0.25% | 303,661 |
| Sep 4, 2025 | 35.99 | 36.03 | 35.25 | 35.33 | 35.33 | -1.01% | 329,480 |
| Sep 3, 2025 | 35.49 | 35.76 | 35.47 | 35.69 | 35.69 | 0.93% | 164,758 |
| Sep 2, 2025 | 35.05 | 35.78 | 34.96 | 35.36 | 35.36 | 0.88% | 456,784 |
| Sep 1, 2025 | 34.81 | 35.15 | 34.53 | 35.05 | 35.05 | 1.68% | 171,787 |
| Aug 29, 2025 | 34.51 | 34.88 | 34.27 | 34.47 | 34.47 | -0.12% | 526,198 |
| Aug 28, 2025 | 34.71 | 34.94 | 34.22 | 34.51 | 34.51 | -1.09% | 555,933 |
| Aug 26, 2025 | 35.72 | 35.88 | 34.76 | 34.89 | 34.89 | -2.02% | 436,880 |
| Aug 25, 2025 | 35.94 | 36.08 | 35.53 | 35.61 | 35.61 | -0.59% | 283,122 |
| Aug 22, 2025 | 36.12 | 36.44 | 35.71 | 35.82 | 35.82 | -1.54% | 420,304 |
| Aug 21, 2025 | 36.67 | 36.85 | 36.27 | 36.38 | 36.38 | -0.57% | 346,797 |
| Aug 20, 2025 | 36.69 | 37.10 | 36.52 | 36.59 | 36.59 | -0.14% | 333,564 |
| Aug 19, 2025 | 36.62 | 36.81 | 36.35 | 36.64 | 36.64 | 0.05% | 192,820 |
| Aug 18, 2025 | 36.33 | 36.90 | 36.33 | 36.62 | 36.62 | 1.41% | 300,823 |
| Aug 14, 2025 | 36.06 | 36.19 | 35.86 | 36.11 | 36.11 | 0.28% | 245,356 |
| Aug 13, 2025 | 36.45 | 36.45 | 35.91 | 36.01 | 36.01 | -0.47% | 198,104 |
| Aug 12, 2025 | 35.95 | 36.26 | 35.88 | 36.18 | 36.18 | 0.84% | 246,613 |
| Aug 11, 2025 | 35.81 | 36.05 | 35.50 | 35.88 | 35.88 | 0.25% | 376,855 |
| Aug 8, 2025 | 35.28 | 35.88 | 35.21 | 35.79 | 35.79 | 1.27% | 335,592 |
| Aug 7, 2025 | 35.37 | 35.55 | 35.00 | 35.34 | 35.34 | -0.93% | 340,235 |
| Aug 6, 2025 | 36.04 | 36.04 | 35.50 | 35.67 | 35.67 | -0.17% | 395,292 |
| Aug 5, 2025 | 36.08 | 36.17 | 35.61 | 35.73 | 35.73 | -0.69% | 122,565 |
| Aug 4, 2025 | 35.68 | 36.11 | 35.68 | 35.98 | 35.98 | 0.08% | 521,809 |
| Aug 1, 2025 | 36.43 | 36.51 | 35.85 | 35.95 | 35.95 | -1.32% | 443,236 |
| Jul 31, 2025 | 36.45 | 36.54 | 35.96 | 36.43 | 36.43 | -0.63% | 372,226 |
| Jul 30, 2025 | 37.18 | 37.18 | 36.47 | 36.66 | 36.66 | -0.43% | 412,486 |
| Jul 29, 2025 | 36.72 | 36.98 | 36.26 | 36.82 | 36.82 | 0.27% | 485,433 |
| Jul 28, 2025 | 37.05 | 37.28 | 36.57 | 36.72 | 36.72 | -0.35% | 420,012 |
| Jul 25, 2025 | 37.77 | 37.84 | 36.63 | 36.85 | 36.85 | -2.18% | 720,855 |
| Jul 24, 2025 | 37.79 | 37.99 | 37.51 | 37.67 | 37.47 | -0.11% | 274,345 |
| Jul 23, 2025 | 38.01 | 38.09 | 37.56 | 37.71 | 37.51 | -0.76% | 568,140 |
| Jul 22, 2025 | 38.24 | 38.44 | 37.82 | 38.00 | 37.80 | -0.39% | 495,113 |
| Jul 21, 2025 | 38.52 | 38.73 | 37.96 | 38.15 | 37.95 | 0.05% | 425,797 |
| Jul 18, 2025 | 38.80 | 38.80 | 37.85 | 38.13 | 37.93 | -1.24% | 567,225 |
| Jul 17, 2025 | 38.80 | 39.00 | 38.54 | 38.61 | 38.41 | 0.16% | 732,502 |
| Jul 16, 2025 | 38.32 | 39.39 | 38.32 | 38.55 | 38.35 | 0.60% | 892,242 |
| Jul 15, 2025 | 38.62 | 38.80 | 38.25 | 38.32 | 38.12 | -0.10% | 523,592 |
| Jul 14, 2025 | 38.23 | 38.82 | 38.05 | 38.36 | 38.16 | -0.34% | 636,780 |
| Jul 11, 2025 | 39.09 | 39.25 | 38.37 | 38.49 | 38.29 | -1.53% | 555,486 |
| Jul 10, 2025 | 39.79 | 39.79 | 39.01 | 39.09 | 38.88 | -0.79% | 257,543 |