CSB Bank Limited (NSE:CSBBANK)
India · Delayed Price · Currency is INR 389.55
+3.65 (0.95%)
Aug 26, 2025, 3:30 PM IST
CSB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 386.05 | 400.70 | 384.50 | 389.55 | 389.55 | 0.95% | 1,788,464 |
| Aug 25, 2025 | 402.00 | 405.00 | 381.00 | 385.90 | 385.90 | -4.24% | 801,275 |
| Aug 22, 2025 | 414.70 | 414.70 | 400.20 | 403.00 | 403.00 | -3.03% | 410,337 |
| Aug 21, 2025 | 403.00 | 418.25 | 400.10 | 415.60 | 415.60 | 2.97% | 546,185 |
| Aug 20, 2025 | 398.50 | 404.50 | 394.15 | 403.60 | 403.60 | 1.78% | 431,961 |
| Aug 19, 2025 | 380.15 | 401.05 | 378.50 | 396.55 | 396.55 | 4.07% | 655,745 |
| Aug 18, 2025 | 373.15 | 382.00 | 364.50 | 381.05 | 381.05 | 1.21% | 1,213,244 |
| Aug 14, 2025 | 375.00 | 382.50 | 352.20 | 376.50 | 376.50 | -2.23% | 2,538,650 |
| Aug 13, 2025 | 408.95 | 413.30 | 378.40 | 385.10 | 385.10 | -5.18% | 1,601,246 |
| Aug 12, 2025 | 434.20 | 436.65 | 401.30 | 406.15 | 406.15 | -6.18% | 886,722 |
| Aug 11, 2025 | 430.10 | 440.80 | 428.55 | 432.90 | 432.90 | 0.21% | 225,658 |
| Aug 8, 2025 | 434.15 | 442.95 | 430.00 | 432.00 | 432.00 | -0.54% | 225,267 |
| Aug 7, 2025 | 435.00 | 438.50 | 430.00 | 434.35 | 434.35 | -0.20% | 167,914 |
| Aug 6, 2025 | 430.00 | 441.80 | 426.40 | 435.20 | 435.20 | 1.75% | 334,723 |
| Aug 5, 2025 | 428.00 | 445.60 | 420.15 | 427.70 | 427.70 | 0.77% | 984,613 |
| Aug 4, 2025 | 424.75 | 429.85 | 416.30 | 424.45 | 424.45 | 1.28% | 301,484 |
| Aug 1, 2025 | 425.95 | 427.90 | 416.35 | 419.10 | 419.10 | -0.26% | 116,647 |
| Jul 31, 2025 | 421.05 | 432.40 | 417.60 | 420.20 | 420.20 | -0.20% | 495,128 |
| Jul 30, 2025 | 421.70 | 425.60 | 419.20 | 421.05 | 421.05 | -0.15% | 212,241 |
| Jul 29, 2025 | 421.00 | 425.95 | 420.05 | 421.70 | 421.70 | -0.32% | 197,565 |
| Jul 28, 2025 | 427.10 | 427.25 | 418.05 | 423.05 | 423.05 | -0.95% | 421,264 |
| Jul 25, 2025 | 425.80 | 429.00 | 419.50 | 427.10 | 427.10 | 0.28% | 195,304 |
| Jul 24, 2025 | 426.20 | 430.35 | 423.85 | 425.90 | 425.90 | -0.68% | 183,068 |
| Jul 23, 2025 | 424.65 | 433.10 | 419.85 | 428.80 | 428.80 | 0.85% | 262,074 |
| Jul 22, 2025 | 421.00 | 430.00 | 420.00 | 425.20 | 425.20 | 0.66% | 354,217 |
| Jul 21, 2025 | 428.10 | 428.25 | 392.10 | 422.40 | 422.40 | -1.95% | 608,732 |
| Jul 18, 2025 | 426.05 | 434.05 | 422.50 | 430.80 | 430.80 | 0.64% | 274,312 |
| Jul 17, 2025 | 426.00 | 429.60 | 422.10 | 428.05 | 428.05 | 0.48% | 179,830 |
| Jul 16, 2025 | 428.00 | 430.90 | 423.25 | 426.00 | 426.00 | -1.06% | 201,525 |
| Jul 15, 2025 | 422.00 | 432.70 | 421.60 | 430.55 | 430.55 | 1.58% | 506,196 |
| Jul 14, 2025 | 417.95 | 425.80 | 412.35 | 423.85 | 423.85 | 2.13% | 578,025 |
| Jul 11, 2025 | 414.70 | 416.45 | 410.60 | 415.00 | 415.00 | 0.59% | 308,788 |
| Jul 10, 2025 | 410.45 | 419.70 | 410.45 | 412.55 | 412.55 | 0.52% | 386,826 |
| Jul 9, 2025 | 411.80 | 416.95 | 408.50 | 410.40 | 410.40 | -0.61% | 246,676 |
| Jul 8, 2025 | 412.15 | 419.20 | 408.75 | 412.90 | 412.90 | 0.18% | 397,621 |
| Jul 7, 2025 | 415.30 | 426.00 | 406.40 | 412.15 | 412.15 | -0.08% | 1,002,765 |
| Jul 4, 2025 | 394.65 | 420.00 | 394.65 | 412.50 | 412.50 | 4.68% | 2,166,891 |
| Jul 3, 2025 | 400.00 | 400.00 | 390.25 | 394.05 | 394.05 | 0.57% | 743,657 |
| Jul 2, 2025 | 397.85 | 399.25 | 390.35 | 391.80 | 391.80 | -1.28% | 210,997 |
| Jul 1, 2025 | 404.75 | 409.70 | 395.00 | 396.90 | 396.90 | 0.66% | 962,441 |
| Jun 30, 2025 | 393.85 | 399.95 | 392.80 | 394.30 | 394.30 | 0.11% | 216,933 |
| Jun 27, 2025 | 392.20 | 400.00 | 391.15 | 393.85 | 393.85 | 0.17% | 309,786 |
| Jun 26, 2025 | 395.95 | 400.00 | 389.25 | 393.20 | 393.20 | -0.87% | 1,029,372 |
| Jun 25, 2025 | 393.00 | 400.00 | 392.10 | 396.65 | 396.65 | 0.32% | 292,545 |
| Jun 24, 2025 | 399.90 | 399.90 | 388.65 | 395.40 | 395.40 | 2.67% | 314,911 |
| Jun 23, 2025 | 389.00 | 393.00 | 383.30 | 385.10 | 385.10 | -1.12% | 172,533 |
| Jun 20, 2025 | 384.10 | 398.50 | 384.05 | 389.45 | 389.45 | 0.95% | 521,010 |
| Jun 19, 2025 | 388.90 | 388.90 | 383.20 | 385.80 | 385.80 | -0.82% | 199,410 |
| Jun 18, 2025 | 396.00 | 396.00 | 385.35 | 389.00 | 389.00 | -0.82% | 191,057 |
| Jun 17, 2025 | 385.00 | 400.80 | 384.45 | 392.20 | 392.20 | 1.99% | 461,023 |