Central Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	34.80	35.33	34.34	35.15	34.58	-1.29%	4,969,390
Apr 10, 2026	35.05	35.82	35.05	35.61	35.04	1.68%	5,089,726
Apr 9, 2026	35.38	35.69	34.95	35.02	34.46	-1.05%	4,538,353
Apr 8, 2026	35.00	35.64	34.85	35.39	34.82	4.64%	9,252,300
Apr 7, 2026	33.50	33.90	33.43	33.82	33.28	-0.32%	3,772,949
Apr 6, 2026	33.59	34.04	32.82	33.93	33.38	1.92%	6,531,958
Apr 2, 2026	32.50	33.44	32.01	33.29	32.75	0.63%	5,240,478
Apr 1, 2026	32.60	33.40	32.14	33.08	32.55	5.25%	6,403,299
Mar 30, 2026	32.71	32.79	31.30	31.43	30.92	-4.76%	10,644,900
Mar 27, 2026	33.85	33.87	32.85	33.00	32.47	-3.28%	9,020,252
Mar 25, 2026	33.29	34.25	33.29	34.12	33.57	3.21%	6,777,671
Mar 24, 2026	33.40	33.45	32.48	33.06	32.53	1.54%	7,756,701
Mar 23, 2026	33.60	33.69	32.40	32.56	32.04	-4.71%	12,336,810