Central Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	38.40	38.75	38.22	38.37	-	-0.08%	1,481,841
Jan 6, 2026	38.68	38.93	38.30	38.40	38.40	-0.39%	6,229,544
Jan 5, 2026	39.00	39.65	38.27	38.55	38.55	-0.57%	12,929,370
Jan 2, 2026	37.64	38.89	37.64	38.77	38.77	3.11%	10,291,420
Jan 1, 2026	37.54	38.07	37.24	37.60	37.60	0.53%	3,995,490
Dec 31, 2025	37.09	37.75	37.05	37.40	37.40	0.92%	7,813,631
Dec 30, 2025	36.40	37.20	36.25	37.06	37.06	1.31%	5,034,645
Dec 29, 2025	37.01	37.08	36.44	36.58	36.58	-0.76%	3,071,419
Dec 26, 2025	37.14	37.20	36.76	36.86	36.86	-0.41%	2,841,717
Dec 24, 2025	37.28	37.31	36.95	37.01	37.01	-0.30%	2,191,068
Dec 23, 2025	37.31	37.37	37.01	37.12	37.12	-0.03%	2,517,914
Dec 22, 2025	36.95	37.24	36.70	37.13	37.13	0.95%	4,972,009
Dec 19, 2025	36.02	36.99	35.89	36.78	36.78	2.11%	7,343,751
Dec 18, 2025	35.94	36.10	35.40	36.02	36.02	0.19%	4,961,235
Dec 17, 2025	36.19	36.38	35.75	35.95	35.95	-0.53%	5,118,905
Dec 16, 2025	36.49	36.49	36.06	36.14	36.14	-1.12%	3,261,959
Dec 15, 2025	36.40	36.61	36.03	36.55	36.55	0.36%	3,514,966
Dec 12, 2025	36.67	36.81	36.25	36.42	36.42	-0.36%	3,546,507
Dec 11, 2025	36.28	36.64	35.94	36.55	36.55	0.97%	4,403,117
Dec 10, 2025	36.43	36.98	36.12	36.20	36.20	-0.77%	4,485,659
Dec 9, 2025	36.19	36.56	35.52	36.48	36.48	0.58%	5,614,834
Dec 8, 2025	36.97	37.13	36.00	36.27	36.27	-1.68%	7,499,334
Dec 5, 2025	37.05	37.49	36.80	36.89	36.89	-0.46%	8,160,060
Dec 4, 2025	37.19	37.57	36.96	37.06	37.06	-0.59%	4,818,325
Dec 3, 2025	38.14	38.19	37.10	37.28	37.28	-2.36%	7,355,061
Dec 2, 2025	38.44	38.94	37.87	38.18	38.18	-0.68%	6,784,674
Dec 1, 2025	38.50	39.04	38.10	38.44	38.44	0.18%	6,879,170
Nov 28, 2025	38.75	38.75	38.27	38.37	38.37	-0.93%	3,257,282
Nov 27, 2025	38.94	39.04	38.50	38.73	38.73	-0.05%	3,879,216
Nov 26, 2025	38.49	39.47	38.35	38.75	38.75	1.07%	8,590,361
Nov 25, 2025	37.90	38.54	37.75	38.34	38.34	1.40%	4,699,766
Nov 24, 2025	38.20	38.44	37.70	37.81	37.81	-0.60%	5,274,363
Nov 21, 2025	38.55	38.70	38.00	38.04	38.04	-1.55%	4,832,140
Nov 20, 2025	39.60	39.75	38.55	38.64	38.64	-2.00%	7,294,988
Nov 19, 2025	38.90	39.60	38.51	39.43	39.43	1.31%	9,788,546
Nov 18, 2025	38.85	39.58	38.52	38.92	38.92	0.18%	12,336,400
Nov 17, 2025	38.09	39.55	37.91	38.85	38.85	2.48%	16,450,250
Nov 14, 2025	37.25	38.05	37.24	37.91	37.91	1.23%	5,052,612
Nov 13, 2025	37.91	37.97	37.34	37.45	37.45	-0.87%	7,221,913
Nov 12, 2025	38.00	38.11	37.55	37.78	37.78	0.27%	6,919,311
Nov 11, 2025	38.89	38.89	37.58	37.68	37.68	-3.31%	11,579,900
Nov 10, 2025	39.01	39.19	38.56	38.97	38.97	0.03%	6,368,783
Nov 7, 2025	38.00	39.18	37.47	38.96	38.96	2.23%	9,470,165
Nov 6, 2025	39.15	39.40	38.00	38.11	38.11	-2.66%	8,874,279
Nov 4, 2025	40.00	40.00	39.05	39.15	39.15	-2.00%	9,734,826
Nov 3, 2025	39.70	40.53	39.33	39.95	39.95	1.19%	14,532,850
Oct 31, 2025	39.25	40.60	39.12	39.48	39.48	0.46%	18,890,290
Oct 30, 2025	40.20	40.22	39.15	39.30	39.30	-2.29%	8,067,258
Oct 29, 2025	40.53	40.54	40.01	40.22	40.22	-0.45%	9,529,362
Oct 28, 2025	40.19	40.65	39.45	40.40	40.40	1.33%	21,438,160