Central Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	32.00	32.40	31.95	32.02	-	-0.09%	5,110,498
Jul 20, 2026	31.79	32.22	31.41	32.05	32.05	1.23%	15,122,013
Jul 17, 2026	32.60	33.30	31.56	31.66	31.66	-2.91%	33,116,552
Jul 16, 2026	32.85	32.97	32.50	32.61	32.61	-0.34%	7,629,432
Jul 15, 2026	32.41	32.95	32.36	32.72	32.72	1.52%	11,518,453
Jul 14, 2026	32.61	33.09	32.14	32.23	32.23	-1.50%	17,781,168
Jul 13, 2026	32.20	32.87	32.07	32.72	32.72	0.37%	9,530,629
Jul 10, 2026	31.80	32.79	31.80	32.60	32.60	3.00%	11,343,378
Jul 9, 2026	31.30	31.84	31.24	31.65	31.65	1.28%	4,035,612
Jul 8, 2026	32.00	32.44	31.11	31.25	31.25	-2.74%	9,562,149
Jul 7, 2026	32.65	32.66	32.03	32.13	32.13	-1.50%	6,194,655
Jul 6, 2026	32.97	33.13	32.55	32.62	32.62	-0.55%	7,045,262
Jul 3, 2026	33.00	33.18	32.60	32.80	32.80	0.77%	12,698,431
Jul 2, 2026	32.75	33.04	32.51	32.55	32.55	-0.40%	7,932,979
Jul 1, 2026	32.69	32.98	32.50	32.68	32.68	0.46%	8,198,990
Jun 30, 2026	32.92	32.99	32.41	32.53	32.53	-3.24%	12,279,962
Jun 29, 2026	32.22	34.24	31.86	33.62	33.62	4.41%	53,093,790
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