CSB Bank Limited (BOM:542867)
India · Delayed Price · Currency is INR 340.65
+2.35 (0.69%)
At close: Jul 24, 2026
BOM:542867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 361.75 | 361.75 | 353.00 | 354.20 | 354.20 | -2.32% | 17,599 |
| Jun 10, 2026 | 354.10 | 371.60 | 354.10 | 362.60 | 362.60 | 2.66% | 27,656 |
| Jun 9, 2026 | 355.15 | 358.75 | 351.00 | 353.20 | 353.20 | 0.07% | 14,763 |
| Jun 8, 2026 | 356.05 | 360.35 | 352.00 | 352.95 | 352.95 | -2.70% | 7,109 |
| Jun 5, 2026 | 362.05 | 365.90 | 358.30 | 362.75 | 362.75 | 0.30% | 19,143 |
| Jun 4, 2026 | 360.55 | 365.95 | 359.15 | 361.65 | 361.65 | -0.55% | 4,520 |
| Jun 3, 2026 | 368.60 | 368.60 | 360.85 | 363.65 | 363.65 | -1.34% | 4,603 |
| Jun 2, 2026 | 357.75 | 370.05 | 351.45 | 368.60 | 368.60 | 3.06% | 17,799 |
| Jun 1, 2026 | 356.00 | 364.45 | 351.95 | 357.65 | 357.65 | 1.65% | 17,678 |
| May 29, 2026 | 376.85 | 376.85 | 347.90 | 351.85 | 351.85 | -4.73% | 24,512 |
| May 27, 2026 | 368.55 | 373.55 | 360.80 | 369.30 | 369.30 | 1.60% | 24,667 |
| May 26, 2026 | 366.00 | 368.65 | 360.35 | 363.50 | 363.50 | -0.49% | 14,380 |
| May 25, 2026 | 360.45 | 367.00 | 360.45 | 365.30 | 365.30 | 1.05% | 9,626 |
| May 22, 2026 | 366.15 | 366.15 | 358.00 | 361.50 | 361.50 | -0.67% | 8,248 |
| May 21, 2026 | 365.00 | 365.90 | 359.35 | 363.95 | 363.95 | -0.08% | 20,686 |
| May 20, 2026 | 361.05 | 364.80 | 353.80 | 364.25 | 364.25 | 1.45% | 16,588 |
| May 19, 2026 | 354.05 | 360.00 | 351.35 | 359.05 | 359.05 | 1.41% | 14,848 |
| May 18, 2026 | 360.05 | 360.05 | 343.00 | 354.05 | 354.05 | -1.10% | 26,473 |
| May 15, 2026 | 355.05 | 359.05 | 348.25 | 358.00 | 358.00 | 1.46% | 14,961 |
| May 14, 2026 | 352.90 | 356.40 | 343.65 | 352.85 | 352.85 | 0.04% | 14,858 |