Central Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	31.57	31.90	30.90	30.96	30.96	0.26%	11,474,831
Oct 16, 2026	30.90	31.00	30.21	30.88	30.88	0.32%	3,742,911
Oct 15, 2026	31.38	31.90	30.70	30.78	30.78	-1.28%	6,944,026
Oct 14, 2026	30.40	32.04	30.40	31.18	31.18	2.60%	18,312,444
Oct 13, 2026	30.10	30.49	29.92	30.39	30.39	1.06%	2,839,184
Oct 12, 2026	30.20	30.47	29.97	30.07	30.07	-0.10%	3,359,535
Oct 9, 2026	30.06	30.24	29.82	30.10	30.10	0.37%	3,006,590
Oct 8, 2026	30.42	30.62	29.90	29.99	29.99	-1.48%	4,709,484
Oct 7, 2026	30.19	30.57	29.99	30.44	30.44	0.83%	3,892,597
Oct 6, 2026	30.48	30.66	30.10	30.19	30.19	-0.40%	3,222,967
Oct 5, 2026	30.20	30.56	30.02	30.31	30.31	1.03%	4,478,354
Oct 1, 2026	30.46	30.46	29.76	30.00	30.00	-1.51%	4,707,687
Sep 30, 2026	30.07	30.84	30.07	30.46	30.46	1.40%	4,973,027
Sep 29, 2026	30.59	30.60	29.92	30.04	30.04	-1.80%	6,815,993
Sep 28, 2026	31.10	31.11	30.51	30.59	30.59	-1.89%	4,229,654
Sep 25, 2026	31.18	31.35	31.06	31.18	31.18	-0.03%	3,133,875
Sep 24, 2026	31.50	31.52	31.08	31.19	31.19	-1.39%	2,898,783
Sep 23, 2026	31.32	31.80	31.26	31.63	31.63	0.83%	4,418,230
Sep 22, 2026	31.53	31.69	31.26	31.37	31.37	-0.38%	2,768,742
Sep 21, 2026	31.73	31.73	31.40	31.49	31.49	-0.76%	4,219,951
Sep 18, 2026	30.42	32.40	30.41	31.73	31.73	4.38%	56,472,458
Sep 17, 2026	30.37	30.65	30.12	30.40	30.40	0.03%	4,138,533
Sep 16, 2026	30.50	30.67	30.19	30.39	30.39	-0.23%	6,327,271
Sep 15, 2026	30.85	31.03	30.35	30.46	30.46	-0.91%	5,054,888
Sep 11, 2026	30.79	30.82	30.45	30.74	30.74	-0.26%	3,617,142
Sep 10, 2026	30.60	31.23	30.53	30.82	30.82	0.78%	5,496,244
Sep 9, 2026	30.78	30.88	30.54	30.58	30.58	-1.23%	4,467,951
Sep 8, 2026	30.96	31.04	30.78	30.96	30.96	-	3,623,098
Sep 7, 2026	31.03	31.15	30.80	30.96	30.96	-0.39%	3,821,575
Sep 4, 2026	30.85	31.18	30.78	31.08	31.08	1.01%	5,295,221
Sep 3, 2026	30.50	31.10	30.46	30.77	30.77	1.32%	8,184,463
Sep 2, 2026	30.19	30.53	29.89	30.37	30.37	0.20%	6,820,964
Sep 1, 2026	30.25	30.49	30.14	30.31	30.31	0.30%	3,583,473
Aug 31, 2026	30.40	30.45	30.10	30.22	30.22	-1.05%	4,747,177
Aug 28, 2026	30.67	30.77	30.37	30.54	30.54	-0.36%	6,429,357
Aug 27, 2026	31.00	31.06	30.58	30.65	30.65	-0.58%	5,856,063
Aug 26, 2026	31.00	31.37	30.64	30.83	30.83	0.33%	12,006,169
Aug 25, 2026	31.09	31.57	30.65	30.73	30.73	-1.54%	13,909,555
Aug 24, 2026	31.29	31.54	31.10	31.21	31.21	-0.26%	5,616,881
Aug 21, 2026	31.20	31.34	31.01	31.29	31.29	0.71%	4,740,956
Aug 20, 2026	30.92	31.25	30.92	31.07	31.07	0.52%	2,992,043
Aug 19, 2026	31.00	31.07	30.90	30.91	30.91	-0.35%	2,621,532
Aug 18, 2026	31.26	31.36	31.00	31.02	31.02	-0.80%	3,762,242
Aug 17, 2026	31.40	31.43	31.13	31.27	31.27	-0.41%	4,455,650
Aug 14, 2026	31.36	31.48	31.30	31.40	31.40	0.13%	3,453,194
Aug 13, 2026	31.30	31.59	31.23	31.36	31.36	0.26%	3,533,180
Aug 12, 2026	31.23	31.66	31.00	31.28	31.28	0.29%	8,874,627
Aug 11, 2026	31.12	31.27	30.87	31.19	31.19	0.55%	4,663,038
Aug 10, 2026	31.42	31.42	31.00	31.02	31.02	-1.08%	6,245,893
Aug 7, 2026	31.40	31.51	31.26	31.36	31.36	-0.48%	3,574,624