Central Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	32.62	32.78	32.12	32.20	32.20	-0.95%	8,454,156
Jun 24, 2026	32.50	32.86	32.20	32.51	32.51	0.03%	7,439,233
Jun 23, 2026	33.15	33.20	32.40	32.50	32.50	-1.60%	6,946,855
Jun 22, 2026	32.96	33.30	32.89	33.03	33.03	0.58%	11,695,816
Jun 19, 2026	33.18	33.31	32.45	32.84	32.84	-0.79%	17,618,630
Jun 18, 2026	33.87	34.06	32.94	33.10	33.10	-2.27%	19,852,240
Jun 17, 2026	32.06	34.48	31.83	33.87	33.87	5.84%	79,833,450
Jun 16, 2026	31.95	32.25	31.64	32.00	32.00	0.41%	12,712,430
Jun 15, 2026	31.40	32.04	31.25	31.87	31.87	2.67%	26,130,740
Jun 12, 2026	30.60	31.15	30.53	31.04	31.04	2.88%	11,020,327
Jun 11, 2026	30.50	30.59	30.10	30.17	30.17	-1.92%	7,535,368
Jun 10, 2026	31.17	31.38	30.62	30.76	30.76	-1.03%	9,926,690
Jun 9, 2026	30.52	31.15	30.52	31.08	31.08	2.14%	17,675,326
Jun 8, 2026	30.10	30.93	29.97	30.43	30.43	0.16%	12,751,613
Jun 5, 2026	30.45	30.89	29.87	30.38	30.38	0.33%	22,926,053
Jun 4, 2026	30.15	30.40	29.95	30.28	30.28	-0.03%	9,027,609
Jun 3, 2026	29.80	30.45	29.69	30.29	30.29	2.26%	14,060,870
Jun 2, 2026	30.10	30.49	29.32	29.62	29.62	-2.28%	32,995,180
Jun 1, 2026	30.98	31.06	30.03	30.31	30.31	-1.49%	14,357,370
May 29, 2026	30.99	31.27	30.61	30.77	30.77	-0.23%	18,107,820
May 27, 2026	31.06	31.10	30.52	30.84	30.84	-0.58%	22,992,790
May 26, 2026	31.29	31.29	31.00	31.02	31.02	-0.80%	21,814,440
May 25, 2026	31.29	31.33	31.11	31.27	31.27	-	34,693,370
May 22, 2026	32.30	32.35	31.21	31.27	31.27	-7.81%	117,475,300
May 21, 2026	34.19	34.44	33.82	33.92	33.92	0.21%	2,536,077
May 20, 2026	33.80	33.95	33.52	33.85	33.85	-0.56%	3,286,022
May 19, 2026	33.80	34.35	33.80	34.04	34.04	0.80%	3,327,745
May 18, 2026	33.99	34.00	33.13	33.77	33.77	-1.11%	4,594,286
May 15, 2026	34.79	34.98	34.07	34.15	34.15	-1.33%	3,294,339
May 14, 2026	34.46	35.00	34.06	34.61	34.61	0.67%	4,620,700
May 13, 2026	34.60	34.93	34.30	34.38	34.38	-0.43%	5,594,540
May 12, 2026	35.44	35.69	34.45	34.53	34.53	-3.11%	4,723,847
May 11, 2026	36.18	36.18	35.50	35.64	35.64	-2.38%	4,906,304
May 8, 2026	36.84	36.93	36.36	36.51	36.51	-0.35%	3,872,917
May 7, 2026	36.90	37.33	36.64	37.24	36.64	1.39%	7,692,141
May 6, 2026	36.50	36.79	36.33	36.73	36.14	1.83%	6,395,505
May 5, 2026	35.58	36.30	35.45	36.07	35.49	1.38%	4,925,298
May 4, 2026	36.01	36.09	35.42	35.58	35.01	-2.31%	8,422,830
Apr 30, 2026	36.24	36.55	35.80	36.42	35.83	0.50%	5,251,531
Apr 29, 2026	36.26	37.04	36.07	36.24	35.66	0.50%	5,406,492
Apr 28, 2026	36.18	36.47	35.97	36.06	35.48	-1.26%	3,841,484
Apr 27, 2026	36.27	36.66	36.19	36.52	35.93	1.42%	4,231,078
Apr 24, 2026	36.24	36.40	35.55	36.01	35.43	-0.36%	5,687,425
Apr 23, 2026	36.76	36.90	36.03	36.14	35.56	-2.14%	4,844,361
Apr 22, 2026	36.28	37.09	36.16	36.93	36.33	1.76%	7,568,571
Apr 21, 2026	35.88	36.72	35.73	36.29	35.71	1.57%	7,440,948
Apr 20, 2026	36.10	36.35	35.57	35.73	35.15	-0.92%	5,541,294
Apr 17, 2026	35.87	36.14	35.72	36.06	35.48	0.64%	4,641,998
Apr 16, 2026	35.99	36.25	35.62	35.83	35.25	0.28%	5,059,453
Apr 15, 2026	36.00	36.09	35.63	35.73	35.15	1.65%	3,891,627