Central Bank of India (NSE:CENTRALBK)
India · Delayed Price · Currency is INR 34.84
-0.78 (-2.19%)
Aug 26, 2025, 3:30 PM IST
Central Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 35.99 | 36.06 | 35.53 | 35.62 | 35.62 | -0.56% | 3,213,716 |
| Aug 22, 2025 | 36.30 | 36.45 | 35.70 | 35.82 | 35.82 | -1.51% | 4,876,811 |
| Aug 21, 2025 | 36.70 | 36.83 | 36.31 | 36.37 | 36.37 | -0.55% | 3,460,003 |
| Aug 20, 2025 | 36.64 | 37.08 | 36.51 | 36.57 | 36.57 | -0.19% | 4,312,833 |
| Aug 19, 2025 | 36.60 | 36.82 | 36.34 | 36.64 | 36.64 | - | 6,448,585 |
| Aug 18, 2025 | 36.88 | 36.89 | 36.49 | 36.64 | 36.64 | 1.47% | 3,645,104 |
| Aug 14, 2025 | 36.07 | 36.20 | 35.86 | 36.11 | 36.11 | 0.39% | 2,170,704 |
| Aug 13, 2025 | 36.30 | 36.49 | 35.90 | 35.97 | 35.97 | -0.61% | 2,509,817 |
| Aug 12, 2025 | 35.90 | 36.26 | 35.80 | 36.19 | 36.19 | 0.81% | 3,281,461 |
| Aug 11, 2025 | 35.77 | 36.04 | 35.45 | 35.90 | 35.90 | 0.36% | 3,272,830 |
| Aug 8, 2025 | 35.33 | 35.89 | 35.23 | 35.77 | 35.77 | 1.25% | 3,516,578 |
| Aug 7, 2025 | 35.43 | 35.57 | 35.00 | 35.33 | 35.33 | -0.98% | 4,372,655 |
| Aug 6, 2025 | 35.95 | 36.05 | 35.47 | 35.68 | 35.68 | -0.14% | 3,981,430 |
| Aug 5, 2025 | 36.05 | 36.19 | 35.60 | 35.73 | 35.73 | -0.75% | 3,424,703 |
| Aug 4, 2025 | 35.83 | 36.09 | 35.72 | 36.00 | 36.00 | 0.19% | 4,480,598 |
| Aug 1, 2025 | 36.41 | 36.46 | 35.80 | 35.93 | 35.93 | -1.32% | 3,821,663 |
| Jul 31, 2025 | 36.35 | 36.56 | 35.88 | 36.41 | 36.41 | -0.76% | 5,013,223 |
| Jul 30, 2025 | 37.06 | 37.15 | 36.51 | 36.69 | 36.69 | -0.52% | 3,934,498 |
| Jul 29, 2025 | 36.54 | 36.99 | 36.26 | 36.88 | 36.88 | 0.41% | 6,095,360 |
| Jul 28, 2025 | 36.98 | 37.27 | 36.54 | 36.73 | 36.73 | -0.38% | 5,870,920 |
| Jul 25, 2025 | 37.60 | 37.84 | 36.66 | 36.87 | 36.87 | -2.02% | 6,808,788 |
| Jul 24, 2025 | 37.89 | 37.98 | 37.55 | 37.63 | 37.43 | -0.24% | 5,721,143 |
| Jul 23, 2025 | 38.08 | 38.10 | 37.53 | 37.72 | 37.52 | -0.53% | 5,852,223 |
| Jul 22, 2025 | 38.29 | 38.45 | 37.80 | 37.92 | 37.72 | -0.52% | 5,347,049 |
| Jul 21, 2025 | 38.60 | 38.60 | 37.91 | 38.12 | 37.92 | -0.05% | 9,120,337 |
| Jul 18, 2025 | 38.65 | 38.67 | 37.86 | 38.14 | 37.94 | -1.24% | 9,196,914 |
| Jul 17, 2025 | 38.70 | 39.04 | 38.52 | 38.62 | 38.41 | 0.23% | 7,047,853 |
| Jul 16, 2025 | 38.32 | 39.39 | 38.32 | 38.53 | 38.33 | 0.63% | 17,373,541 |
| Jul 15, 2025 | 38.45 | 38.83 | 38.21 | 38.29 | 38.09 | -0.05% | 7,970,524 |
| Jul 14, 2025 | 38.36 | 38.80 | 38.06 | 38.31 | 38.11 | -0.44% | 6,204,405 |
| Jul 11, 2025 | 39.00 | 39.12 | 38.36 | 38.48 | 38.28 | -1.46% | 6,328,033 |
| Jul 10, 2025 | 39.57 | 39.62 | 39.00 | 39.05 | 38.84 | -0.91% | 5,233,214 |
| Jul 9, 2025 | 39.00 | 39.66 | 39.00 | 39.41 | 39.20 | 0.77% | 5,710,066 |
| Jul 8, 2025 | 39.33 | 39.50 | 39.00 | 39.11 | 38.90 | -0.66% | 5,358,331 |
| Jul 7, 2025 | 39.42 | 39.72 | 39.26 | 39.37 | 39.16 | -0.28% | 3,897,861 |
| Jul 4, 2025 | 39.60 | 39.93 | 39.35 | 39.48 | 39.27 | -0.33% | 5,537,282 |
| Jul 3, 2025 | 40.00 | 40.11 | 39.35 | 39.61 | 39.21 | -0.88% | 9,003,716 |
| Jul 2, 2025 | 40.62 | 40.69 | 39.77 | 39.96 | 39.56 | -1.28% | 9,366,189 |
| Jul 1, 2025 | 39.84 | 40.64 | 39.50 | 40.48 | 40.07 | 2.07% | 21,513,095 |
| Jun 30, 2025 | 39.51 | 40.14 | 39.28 | 39.66 | 39.26 | 1.17% | 24,906,443 |
| Jun 27, 2025 | 39.10 | 39.49 | 38.50 | 39.20 | 38.81 | 1.19% | 25,170,196 |
| Jun 26, 2025 | 39.07 | 39.34 | 38.45 | 38.74 | 38.35 | -0.36% | 5,893,700 |
| Jun 25, 2025 | 38.55 | 39.09 | 38.53 | 38.88 | 38.49 | 1.57% | 6,901,582 |
| Jun 24, 2025 | 38.88 | 39.14 | 38.20 | 38.28 | 37.90 | 0.42% | 7,990,062 |
| Jun 23, 2025 | 37.36 | 38.30 | 37.35 | 38.12 | 37.74 | 2.01% | 7,133,546 |
| Jun 20, 2025 | 36.65 | 38.54 | 36.65 | 37.37 | 37.00 | 1.96% | 30,220,066 |
| Jun 19, 2025 | 37.86 | 38.30 | 36.37 | 36.65 | 36.28 | -3.68% | 13,548,831 |
| Jun 18, 2025 | 38.02 | 38.54 | 37.55 | 38.05 | 37.67 | 0.21% | 6,022,258 |
| Jun 17, 2025 | 38.11 | 39.06 | 37.70 | 37.97 | 37.59 | - | 10,428,477 |
| Jun 16, 2025 | 38.09 | 38.16 | 37.12 | 37.97 | 37.59 | -0.32% | 10,463,605 |