CSB Bank Limited (BOM:542867)
India · Delayed Price · Currency is INR 323.35
+2.35 (0.73%)
At close: Aug 21, 2026
BOM:542867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 322.00 | 328.00 | 320.05 | 323.35 | 323.35 | 0.73% | 20,610 |
| Aug 20, 2026 | 318.25 | 330.85 | 318.25 | 321.00 | 321.00 | 1.99% | 54,016 |
| Aug 19, 2026 | 316.00 | 316.95 | 314.00 | 314.75 | 314.75 | -0.73% | 5,841 |
| Aug 18, 2026 | 315.00 | 320.15 | 315.00 | 317.05 | 317.05 | -0.84% | 9,288 |
| Aug 17, 2026 | 317.00 | 320.45 | 317.00 | 319.75 | 319.75 | -0.05% | 14,245 |
| Aug 14, 2026 | 326.90 | 326.90 | 318.85 | 319.90 | 319.90 | -1.45% | 5,222 |
| Aug 13, 2026 | 323.55 | 326.15 | 315.00 | 324.60 | 324.60 | 1.85% | 9,328 |
| Aug 12, 2026 | 323.45 | 323.45 | 317.30 | 318.70 | 318.70 | -1.86% | 40,177 |
| Aug 11, 2026 | 328.00 | 328.00 | 319.95 | 324.75 | 324.75 | -0.02% | 10,032 |
| Aug 10, 2026 | 319.00 | 325.90 | 316.80 | 324.80 | 324.80 | 2.46% | 23,589 |
| Aug 7, 2026 | 325.35 | 325.35 | 315.55 | 317.00 | 317.00 | -1.95% | 31,710 |
| Aug 6, 2026 | 329.60 | 330.00 | 322.00 | 323.30 | 323.30 | -0.93% | 9,237 |
| Aug 5, 2026 | 334.55 | 334.55 | 326.00 | 326.35 | 326.35 | -0.81% | 12,729 |
| Aug 4, 2026 | 332.25 | 332.80 | 328.00 | 329.00 | 329.00 | -0.98% | 18,435 |
| Aug 3, 2026 | 329.90 | 334.95 | 329.90 | 332.25 | 332.25 | 0.71% | 10,985 |
| Jul 31, 2026 | 330.60 | 331.40 | 326.90 | 329.90 | 329.90 | 0.72% | 11,632 |
| Jul 30, 2026 | 330.05 | 333.35 | 326.10 | 327.55 | 327.55 | -1.67% | 16,440 |
| Jul 29, 2026 | 344.05 | 344.05 | 332.70 | 333.10 | 333.10 | -1.86% | 13,585 |
| Jul 28, 2026 | 335.65 | 340.00 | 335.00 | 339.40 | 339.40 | 0.59% | 13,559 |
| Jul 27, 2026 | 340.25 | 346.50 | 336.00 | 337.40 | 337.40 | -0.95% | 12,604 |
| Jul 24, 2026 | 339.00 | 342.40 | 331.65 | 340.65 | 340.65 | 0.69% | 16,548 |
| Jul 23, 2026 | 344.65 | 344.65 | 330.25 | 338.30 | 338.30 | -1.87% | 42,500 |
| Jul 22, 2026 | 372.00 | 372.00 | 340.40 | 344.75 | 344.75 | -6.86% | 142,388 |
| Jul 21, 2026 | 361.20 | 371.60 | 360.80 | 370.15 | 370.15 | 2.48% | 122,729 |
| Jul 20, 2026 | 368.40 | 372.00 | 359.90 | 361.20 | 361.20 | -2.27% | 18,924 |
| Jul 17, 2026 | 364.50 | 370.85 | 357.95 | 369.60 | 369.60 | 1.16% | 12,520 |
| Jul 16, 2026 | 364.70 | 369.50 | 361.25 | 365.35 | 365.35 | -0.12% | 9,921 |
| Jul 15, 2026 | 364.95 | 376.30 | 360.85 | 365.80 | 365.80 | 2.68% | 37,212 |
| Jul 14, 2026 | 362.25 | 362.25 | 352.60 | 356.25 | 356.25 | -1.64% | 18,192 |
| Jul 13, 2026 | 355.05 | 364.75 | 355.05 | 362.20 | 362.20 | 0.47% | 17,039 |
| Jul 10, 2026 | 356.65 | 362.30 | 352.50 | 360.50 | 360.50 | 2.55% | 17,978 |
| Jul 9, 2026 | 349.45 | 353.30 | 349.25 | 351.55 | 351.55 | 0.44% | 3,834 |
| Jul 8, 2026 | 350.95 | 352.00 | 343.15 | 350.00 | 350.00 | -0.99% | 7,425 |
| Jul 7, 2026 | 353.55 | 355.00 | 349.05 | 353.50 | 353.50 | 0.94% | 17,777 |
| Jul 6, 2026 | 356.25 | 356.25 | 348.05 | 350.20 | 350.20 | -0.37% | 9,803 |
| Jul 3, 2026 | 356.40 | 365.00 | 344.60 | 351.50 | 351.50 | 0.04% | 16,138 |
| Jul 2, 2026 | 342.05 | 352.35 | 338.80 | 351.35 | 351.35 | 4.15% | 36,231 |
| Jul 1, 2026 | 342.30 | 342.30 | 336.10 | 337.35 | 337.35 | -0.57% | 14,692 |
| Jun 30, 2026 | 329.95 | 340.70 | 329.55 | 339.30 | 339.30 | 2.96% | 26,229 |
| Jun 29, 2026 | 328.90 | 331.50 | 317.65 | 329.55 | 329.55 | 1.54% | 37,807 |
| Jun 25, 2026 | 346.00 | 346.00 | 322.00 | 324.55 | 324.55 | -5.60% | 63,356 |
| Jun 24, 2026 | 353.00 | 354.85 | 341.60 | 343.80 | 343.80 | -3.64% | 28,861 |
| Jun 23, 2026 | 364.75 | 364.75 | 355.00 | 356.80 | 356.80 | -1.84% | 13,559 |
| Jun 22, 2026 | 366.10 | 367.00 | 362.60 | 363.50 | 363.50 | -0.47% | 2,726 |
| Jun 19, 2026 | 368.55 | 368.60 | 360.10 | 365.20 | 365.20 | -0.65% | 8,984 |
| Jun 18, 2026 | 370.30 | 373.80 | 367.00 | 367.60 | 367.60 | 0.07% | 11,309 |
| Jun 17, 2026 | 368.20 | 374.45 | 366.00 | 367.35 | 367.35 | -0.54% | 20,219 |
| Jun 16, 2026 | 373.00 | 376.60 | 368.40 | 369.35 | 369.35 | -0.91% | 16,615 |
| Jun 15, 2026 | 370.05 | 377.00 | 370.05 | 372.75 | 372.75 | 1.79% | 15,550 |
| Jun 12, 2026 | 357.75 | 367.75 | 355.90 | 366.20 | 366.20 | 3.39% | 9,007 |