CSB Bank Limited (BOM:542867)
India · Delayed Price · Currency is INR 305.90
-0.25 (-0.08%)
At close: Oct 7, 2026
BOM:542867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 305.65 | 309.70 | 303.00 | 305.90 | 305.90 | -0.08% | 12,160 |
| Oct 6, 2026 | 314.00 | 314.00 | 304.45 | 306.15 | 306.15 | -0.23% | 13,663 |
| Oct 5, 2026 | 305.00 | 309.85 | 300.00 | 306.85 | 306.85 | 0.61% | 18,782 |
| Oct 1, 2026 | 311.00 | 311.05 | 297.10 | 305.00 | 305.00 | -1.85% | 19,023 |
| Sep 30, 2026 | 317.40 | 317.70 | 309.10 | 310.75 | 310.75 | -1.72% | 12,631 |
| Sep 29, 2026 | 329.00 | 329.00 | 315.10 | 316.20 | 316.20 | -2.63% | 10,594 |
| Sep 28, 2026 | 336.85 | 336.85 | 320.30 | 324.75 | 324.75 | -2.62% | 15,086 |
| Sep 25, 2026 | 336.75 | 336.75 | 327.15 | 333.50 | 333.50 | 0.09% | 7,021 |
| Sep 24, 2026 | 332.10 | 335.80 | 325.35 | 333.20 | 333.20 | -0.98% | 26,677 |
| Sep 23, 2026 | 335.30 | 338.50 | 333.15 | 336.50 | 336.50 | 0.21% | 11,776 |
| Sep 22, 2026 | 336.55 | 337.50 | 305.05 | 335.80 | 335.80 | 0.43% | 7,535 |
| Sep 21, 2026 | 334.60 | 335.95 | 330.10 | 334.35 | 334.35 | -0.67% | 7,654 |
| Sep 18, 2026 | 322.50 | 340.15 | 321.05 | 336.60 | 336.60 | 2.15% | 41,305 |
| Sep 17, 2026 | 321.90 | 335.00 | 313.00 | 329.50 | 329.50 | -0.05% | 101,310 |
| Sep 16, 2026 | 298.95 | 336.50 | 298.95 | 329.65 | 329.65 | 11.41% | 311,686 |
| Sep 15, 2026 | 304.00 | 306.95 | 295.10 | 295.90 | 295.90 | -3.14% | 17,864 |
| Sep 11, 2026 | 309.10 | 309.10 | 303.60 | 305.50 | 305.50 | -0.70% | 15,640 |
| Sep 10, 2026 | 314.05 | 315.45 | 306.70 | 307.65 | 307.65 | -0.97% | 17,475 |
| Sep 9, 2026 | 314.55 | 314.55 | 306.10 | 310.65 | 310.65 | -0.72% | 47,002 |
| Sep 8, 2026 | 323.40 | 323.40 | 311.40 | 312.90 | 312.90 | -2.48% | 13,557 |
| Sep 7, 2026 | 331.80 | 331.80 | 319.00 | 320.85 | 320.85 | -2.22% | 22,525 |
| Sep 4, 2026 | 325.00 | 331.15 | 321.00 | 328.15 | 328.15 | 1.00% | 21,679 |
| Sep 3, 2026 | 333.00 | 335.00 | 322.00 | 324.90 | 324.90 | -2.12% | 14,416 |
| Sep 2, 2026 | 334.70 | 337.30 | 329.00 | 331.95 | 331.95 | -3.29% | 9,117 |
| Sep 1, 2026 | 342.00 | 345.55 | 335.60 | 343.25 | 343.25 | 0.03% | 9,667 |
| Aug 31, 2026 | 336.00 | 346.50 | 330.80 | 343.15 | 343.15 | 1.87% | 12,771 |
| Aug 28, 2026 | 347.80 | 349.80 | 335.15 | 336.85 | 336.85 | -3.34% | 23,287 |
| Aug 27, 2026 | 351.00 | 355.50 | 347.25 | 348.50 | 348.50 | 0.40% | 16,735 |
| Aug 26, 2026 | 340.05 | 348.65 | 338.60 | 347.10 | 347.10 | 2.28% | 16,811 |
| Aug 25, 2026 | 334.25 | 341.85 | 329.10 | 339.35 | 339.35 | 2.23% | 63,365 |
| Aug 24, 2026 | 324.05 | 333.50 | 321.80 | 331.95 | 331.95 | 2.66% | 37,313 |
| 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 |