CSB Bank Limited (BOM:542867)
India · Delayed Price · Currency is INR 403.00
+10.95 (2.79%)
At close: Apr 21, 2026
BOM:542867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 392.00 | 405.40 | 391.00 | 403.00 | 403.00 | 2.79% | 30,314 |
| Apr 20, 2026 | 400.00 | 401.35 | 387.75 | 392.05 | 392.05 | -1.93% | 8,659 |
| Apr 17, 2026 | 402.70 | 406.60 | 397.05 | 399.75 | 399.75 | -0.74% | 15,624 |
| Apr 16, 2026 | 414.00 | 416.25 | 397.15 | 402.75 | 402.75 | -2.32% | 13,911 |
| Apr 15, 2026 | 412.00 | 415.15 | 408.45 | 412.30 | 412.30 | 1.73% | 19,361 |
| Apr 13, 2026 | 399.80 | 408.00 | 389.40 | 405.30 | 405.30 | 0.14% | 16,807 |
| Apr 10, 2026 | 399.25 | 407.00 | 398.40 | 404.75 | 404.75 | 2.30% | 12,598 |
| Apr 9, 2026 | 414.15 | 414.15 | 394.30 | 395.65 | 395.65 | -2.57% | 26,703 |
| Apr 8, 2026 | 385.05 | 407.90 | 384.70 | 406.10 | 406.10 | 8.57% | 35,390 |
| Apr 7, 2026 | 370.70 | 379.00 | 367.95 | 374.05 | 374.05 | -0.17% | 18,441 |
| Apr 6, 2026 | 375.00 | 377.00 | 364.75 | 374.70 | 374.70 | 1.49% | 28,698 |
| Apr 2, 2026 | 357.00 | 372.85 | 343.00 | 369.20 | 369.20 | 2.37% | 16,059 |
| Apr 1, 2026 | 347.35 | 362.75 | 347.35 | 360.65 | 360.65 | 6.14% | 13,281 |
| Mar 30, 2026 | 348.05 | 359.00 | 336.95 | 339.80 | 339.80 | -3.92% | 29,925 |
| Mar 27, 2026 | 360.00 | 361.40 | 351.95 | 353.65 | 353.65 | -2.78% | 20,198 |
| Mar 25, 2026 | 374.90 | 374.90 | 361.05 | 363.75 | 363.75 | 1.34% | 38,151 |
| Mar 24, 2026 | 350.85 | 360.95 | 348.10 | 358.95 | 358.95 | 4.36% | 35,590 |
| Mar 23, 2026 | 356.65 | 359.70 | 340.10 | 343.95 | 343.95 | -4.82% | 105,486 |
| Mar 20, 2026 | 382.85 | 388.00 | 354.95 | 361.35 | 361.35 | -3.61% | 109,490 |
| Mar 19, 2026 | 380.50 | 397.50 | 372.50 | 374.90 | 374.90 | -4.01% | 43,768 |
| Mar 18, 2026 | 353.45 | 394.50 | 353.45 | 390.55 | 390.55 | 10.50% | 55,873 |
| Mar 17, 2026 | 363.00 | 363.00 | 348.40 | 353.45 | 353.45 | -1.13% | 23,759 |
| Mar 16, 2026 | 332.05 | 361.65 | 322.10 | 357.50 | 357.50 | 7.66% | 253,418 |
| Mar 13, 2026 | 347.00 | 347.00 | 330.30 | 332.05 | 332.05 | -4.56% | 23,433 |
| Mar 12, 2026 | 356.25 | 356.25 | 345.00 | 347.90 | 347.90 | -2.98% | 41,676 |
| Mar 11, 2026 | 357.60 | 370.10 | 355.00 | 358.60 | 358.60 | 0.31% | 23,818 |
| Mar 10, 2026 | 357.15 | 363.60 | 356.35 | 357.50 | 357.50 | 0.42% | 11,734 |
| Mar 9, 2026 | 372.00 | 377.00 | 352.55 | 356.00 | 356.00 | -4.88% | 17,936 |
| Mar 6, 2026 | 375.00 | 379.65 | 372.45 | 374.25 | 374.25 | -0.69% | 16,820 |
| Mar 5, 2026 | 366.05 | 380.10 | 366.05 | 376.85 | 376.85 | 2.61% | 16,102 |
| Mar 4, 2026 | 372.25 | 375.95 | 365.00 | 367.25 | 367.25 | -3.92% | 35,272 |
| Mar 2, 2026 | 383.10 | 387.35 | 379.00 | 382.25 | 382.25 | -3.78% | 22,849 |
| Feb 27, 2026 | 400.70 | 407.60 | 384.65 | 397.25 | 397.25 | -0.98% | 30,379 |
| Feb 26, 2026 | 391.90 | 406.75 | 389.85 | 401.20 | 401.20 | 2.40% | 24,570 |
| Feb 25, 2026 | 390.60 | 393.30 | 387.00 | 391.80 | 391.80 | 0.32% | 8,251 |
| Feb 24, 2026 | 379.50 | 392.50 | 375.00 | 390.55 | 390.55 | 2.93% | 10,081 |
| Feb 23, 2026 | 391.30 | 395.90 | 377.95 | 379.45 | 379.45 | -1.38% | 24,993 |
| Feb 20, 2026 | 399.25 | 399.25 | 383.00 | 384.75 | 384.75 | -3.54% | 14,814 |
| Feb 19, 2026 | 404.05 | 407.15 | 395.40 | 398.85 | 398.85 | -1.23% | 32,822 |
| Feb 18, 2026 | 394.20 | 409.90 | 393.95 | 403.80 | 403.80 | 2.46% | 24,770 |
| Feb 17, 2026 | 371.05 | 403.15 | 371.05 | 394.10 | 394.10 | 4.91% | 25,878 |
| Feb 16, 2026 | 388.40 | 388.40 | 373.45 | 375.65 | 375.65 | -3.27% | 36,544 |
| 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 |