Central Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.85	33.87	32.85	33.00	33.00	-3.28%	9,020,252
Mar 25, 2026	33.29	34.25	33.29	34.12	34.12	3.21%	6,777,671
Mar 24, 2026	33.40	33.45	32.48	33.06	33.06	1.54%	7,756,701
Mar 23, 2026	33.60	33.69	32.40	32.56	32.56	-4.71%	12,336,810
Mar 20, 2026	33.95	34.69	33.85	34.17	34.17	1.67%	10,251,990
Mar 19, 2026	34.79	34.79	33.52	33.61	33.61	-4.46%	10,421,880
Mar 18, 2026	35.24	35.50	35.01	35.18	35.18	0.69%	5,776,418
Mar 17, 2026	35.33	35.33	34.69	34.94	34.94	-0.29%	4,813,484
Mar 16, 2026	35.50	35.59	34.52	35.04	35.04	-1.30%	9,256,251
Mar 13, 2026	36.45	36.50	35.22	35.50	35.50	-3.03%	7,380,138
Mar 12, 2026	36.17	36.98	35.62	36.61	36.61	-	6,995,129
Mar 11, 2026	36.96	37.15	36.50	36.61	36.61	-0.35%	5,534,363
Mar 10, 2026	36.20	36.89	35.73	36.74	36.74	2.68%	9,013,385
Mar 9, 2026	36.98	36.98	34.92	35.78	35.78	-3.61%	11,169,100
Mar 6, 2026	37.79	37.79	37.00	37.12	37.12	-1.62%	4,440,710
Mar 5, 2026	37.19	37.90	37.12	37.73	37.73	1.78%	7,047,382
Mar 4, 2026	38.00	38.00	36.86	37.07	37.07	-4.31%	14,165,258
Mar 2, 2026	37.79	39.20	37.79	38.74	38.74	-3.32%	16,935,520
Feb 27, 2026	40.45	40.68	39.95	40.07	40.07	-0.91%	13,409,550
Feb 26, 2026	40.46	40.92	39.84	40.44	40.44	0.47%	21,603,180
Feb 25, 2026	40.00	40.85	39.30	40.25	40.25	2.18%	29,869,870
Feb 24, 2026	38.50	40.20	38.20	39.39	39.39	2.29%	32,680,040
Feb 23, 2026	38.85	39.35	38.36	38.51	38.51	0.52%	10,723,090
Feb 20, 2026	37.80	38.60	37.80	38.31	38.31	0.60%	4,793,228
Feb 19, 2026	39.00	39.00	37.96	38.08	38.08	-1.35%	8,226,285
Feb 18, 2026	38.20	38.75	38.14	38.60	38.60	1.74%	7,965,238
Feb 17, 2026	37.26	38.80	37.23	37.94	37.94	1.85%	8,652,022
Feb 16, 2026	36.79	37.30	36.60	37.25	37.25	1.00%	3,032,280
Feb 13, 2026	37.23	37.23	36.76	36.88	36.88	-1.47%	4,146,211
Feb 12, 2026	37.81	37.90	37.37	37.43	37.43	-1.01%	4,686,608
Feb 11, 2026	38.12	38.12	37.41	37.81	37.81	-0.40%	4,104,974
Feb 10, 2026	38.00	38.35	37.74	37.96	37.96	0.58%	5,227,361
Feb 9, 2026	37.50	37.98	37.25	37.74	37.74	2.00%	5,823,510
Feb 6, 2026	36.84	37.15	36.52	37.00	37.00	0.08%	4,886,718
Feb 5, 2026	37.21	37.62	36.83	36.97	36.97	-0.78%	3,938,009
Feb 4, 2026	36.64	37.44	36.40	37.26	37.26	1.69%	5,271,841
Feb 3, 2026	37.90	37.90	36.30	36.64	36.64	0.77%	6,694,352
Feb 2, 2026	36.55	36.55	35.52	36.36	36.36	0.22%	5,593,767
Feb 1, 2026	36.26	37.34	35.70	36.28	36.28	-3.07%	9,723,281
Jan 30, 2026	36.62	37.57	36.15	37.43	37.43	1.96%	8,898,237
Jan 29, 2026	37.26	37.41	36.60	36.71	36.71	-1.16%	4,923,807
Jan 28, 2026	36.21	37.25	36.13	37.14	37.14	3.02%	5,298,128
Jan 27, 2026	36.50	36.51	35.50	36.05	36.05	-0.72%	8,475,670
Jan 23, 2026	37.35	37.35	36.20	36.31	36.31	-2.39%	5,119,690
Jan 22, 2026	37.33	37.86	36.92	37.20	37.00	0.92%	5,900,328
Jan 21, 2026	36.55	37.15	36.16	36.86	36.66	-0.05%	10,109,820
Jan 20, 2026	38.07	38.35	36.61	36.88	36.68	-3.61%	8,890,839
Jan 19, 2026	38.70	38.80	38.16	38.26	38.05	-0.83%	9,243,193
Jan 16, 2026	38.67	39.75	38.44	38.58	38.37	0.76%	38,444,800
Jan 14, 2026	37.89	38.65	37.50	38.29	38.08	1.54%	11,056,420