CSB Bank Limited (BOM:542867)
India · Delayed Price · Currency is INR 388.35
-16.40 (-4.05%)
At close: Feb 13, 2026
CSB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 396.00 | 401.10 | 388.00 | 388.35 | 388.35 | -4.05% | 19,214 |
| Feb 12, 2026 | 411.00 | 411.90 | 399.90 | 404.75 | 404.75 | -1.51% | 16,775 |
| Feb 11, 2026 | 411.40 | 412.00 | 406.80 | 410.95 | 410.95 | -0.10% | 5,913 |
| Feb 10, 2026 | 414.50 | 417.50 | 409.90 | 411.35 | 411.35 | -0.74% | 11,070 |
| Feb 9, 2026 | 415.25 | 424.50 | 413.55 | 414.40 | 414.40 | -0.34% | 29,573 |
| Feb 6, 2026 | 414.20 | 417.60 | 404.70 | 415.80 | 415.80 | 0.41% | 18,657 |
| Feb 5, 2026 | 417.30 | 420.00 | 411.65 | 414.10 | 414.10 | -0.74% | 11,203 |
| Feb 4, 2026 | 417.05 | 423.85 | 412.40 | 417.20 | 417.20 | -1.15% | 24,876 |
| Feb 3, 2026 | 412.00 | 427.45 | 410.40 | 422.05 | 422.05 | 3.67% | 36,857 |
| Feb 2, 2026 | 417.45 | 419.60 | 397.80 | 407.10 | 407.10 | -2.65% | 40,317 |
| Feb 1, 2026 | 430.95 | 433.20 | 414.00 | 418.20 | 418.20 | -4.99% | 30,635 |
| Jan 30, 2026 | 436.05 | 446.50 | 431.15 | 440.15 | 440.15 | 1.16% | 89,096 |
| Jan 29, 2026 | 422.35 | 439.15 | 386.30 | 435.10 | 435.10 | 3.95% | 562,086 |
| Jan 28, 2026 | 500.50 | 535.00 | 403.25 | 418.55 | 418.55 | -16.23% | 683,277 |
| Jan 27, 2026 | 490.05 | 503.60 | 487.90 | 499.65 | 499.65 | 2.36% | 31,563 |
| Jan 23, 2026 | 494.50 | 508.25 | 485.55 | 488.15 | 488.15 | -1.26% | 22,634 |
| Jan 22, 2026 | 504.40 | 504.40 | 475.20 | 494.40 | 494.40 | 5.61% | 33,086 |
| Jan 21, 2026 | 478.00 | 496.60 | 455.45 | 468.15 | 468.15 | -4.19% | 51,790 |
| Jan 20, 2026 | 502.20 | 507.40 | 486.90 | 488.60 | 488.60 | -3.10% | 26,215 |
| Jan 19, 2026 | 490.65 | 508.10 | 490.65 | 504.25 | 504.25 | 0.09% | 24,174 |
| Jan 16, 2026 | 522.10 | 522.30 | 498.45 | 503.80 | 503.80 | -3.49% | 17,057 |
| Jan 14, 2026 | 519.80 | 524.05 | 492.50 | 522.00 | 522.00 | 0.48% | 40,303 |
| Jan 13, 2026 | 504.00 | 527.50 | 504.00 | 519.50 | 519.50 | 2.86% | 42,094 |
| Jan 12, 2026 | 509.05 | 517.75 | 501.25 | 505.05 | 505.05 | -0.21% | 29,485 |
| Jan 9, 2026 | 490.25 | 521.05 | 490.25 | 506.10 | 506.10 | 1.49% | 34,919 |
| Jan 8, 2026 | 511.45 | 517.25 | 490.00 | 498.65 | 498.65 | -3.25% | 30,689 |
| Jan 7, 2026 | 535.00 | 537.70 | 512.20 | 515.40 | 515.40 | -3.88% | 64,179 |
| Jan 6, 2026 | 553.90 | 557.60 | 523.70 | 536.20 | 536.20 | -4.33% | 311,965 |
| Jan 5, 2026 | 489.15 | 574.70 | 489.15 | 560.45 | 560.45 | 16.23% | 1,124,566 |
| Jan 2, 2026 | 483.45 | 489.10 | 472.00 | 482.20 | 482.20 | -0.68% | 44,178 |
| Jan 1, 2026 | 459.50 | 490.20 | 451.50 | 485.50 | 485.50 | 5.74% | 42,380 |
| Dec 31, 2025 | 439.00 | 461.05 | 438.60 | 459.15 | 459.15 | 4.60% | 53,805 |
| Dec 30, 2025 | 422.35 | 442.20 | 420.40 | 438.95 | 438.95 | 3.33% | 10,222 |
| Dec 29, 2025 | 420.60 | 430.00 | 419.75 | 424.80 | 424.80 | 1.01% | 17,359 |
| Dec 26, 2025 | 421.50 | 435.85 | 418.60 | 420.55 | 420.55 | -0.21% | 11,583 |
| Dec 24, 2025 | 410.35 | 423.45 | 409.55 | 421.45 | 421.45 | 2.18% | 18,102 |
| Dec 23, 2025 | 414.70 | 415.55 | 408.20 | 412.45 | 412.45 | -0.53% | 5,651 |
| Dec 22, 2025 | 396.10 | 416.85 | 394.60 | 414.65 | 414.65 | 4.82% | 17,697 |
| Dec 19, 2025 | 394.90 | 397.05 | 390.10 | 395.60 | 395.60 | 1.22% | 3,452 |
| Dec 18, 2025 | 392.30 | 394.55 | 384.05 | 390.85 | 390.85 | -0.38% | 3,934 |
| Dec 17, 2025 | 386.05 | 396.30 | 386.05 | 392.35 | 392.35 | 0.15% | 5,616 |
| Dec 16, 2025 | 394.50 | 396.20 | 390.05 | 391.75 | 391.75 | -1.10% | 3,784 |
| Dec 15, 2025 | 383.00 | 396.70 | 383.00 | 396.10 | 396.10 | 1.23% | 5,014 |
| Dec 12, 2025 | 389.10 | 396.00 | 389.00 | 391.30 | 391.30 | 0.57% | 14,563 |
| Dec 11, 2025 | 389.30 | 392.35 | 385.00 | 389.10 | 389.10 | -0.44% | 7,017 |
| Dec 10, 2025 | 396.10 | 398.75 | 385.15 | 390.80 | 390.80 | -1.33% | 18,022 |
| Dec 9, 2025 | 381.40 | 397.20 | 379.30 | 396.05 | 396.05 | 3.65% | 15,492 |
| Dec 8, 2025 | 386.90 | 389.90 | 377.60 | 382.10 | 382.10 | -0.97% | 9,536 |
| Dec 5, 2025 | 389.00 | 389.60 | 379.00 | 385.85 | 385.85 | -1.04% | 11,541 |
| Dec 4, 2025 | 399.00 | 400.75 | 388.20 | 389.90 | 389.90 | -2.18% | 35,422 |