CSB Bank Limited (NSE:CSBBANK)
India · Delayed Price · Currency is INR 342.20
-11.55 (-3.27%)
Mar 30, 2026, 3:20 PM IST
CSB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 362.00 | 364.95 | 352.00 | 353.75 | 353.75 | -2.68% | 431,906 |
| Mar 25, 2026 | 365.00 | 368.35 | 360.10 | 363.50 | 363.50 | 1.23% | 261,691 |
| Mar 24, 2026 | 355.00 | 361.35 | 348.10 | 359.10 | 359.10 | 4.31% | 944,746 |
| Mar 23, 2026 | 357.50 | 360.00 | 340.20 | 344.25 | 344.25 | -4.72% | 681,936 |
| Mar 20, 2026 | 380.80 | 388.05 | 354.35 | 361.30 | 361.30 | -3.78% | 1,388,588 |
| Mar 19, 2026 | 372.00 | 397.75 | 372.00 | 375.50 | 375.50 | -3.79% | 1,233,053 |
| Mar 18, 2026 | 354.50 | 395.00 | 351.45 | 390.30 | 390.30 | 10.36% | 1,936,321 |
| Mar 17, 2026 | 358.00 | 360.20 | 348.15 | 353.65 | 353.65 | -0.98% | 448,132 |
| Mar 16, 2026 | 333.00 | 361.60 | 324.80 | 357.15 | 357.15 | 7.48% | 1,986,363 |
| Mar 13, 2026 | 346.00 | 346.05 | 330.15 | 332.30 | 332.30 | -4.25% | 475,790 |
| Mar 12, 2026 | 355.00 | 356.60 | 344.35 | 347.05 | 347.05 | -3.17% | 520,360 |
| Mar 11, 2026 | 358.00 | 370.00 | 355.10 | 358.40 | 358.40 | -0.13% | 650,282 |
| Mar 10, 2026 | 363.90 | 363.90 | 356.65 | 358.85 | 358.85 | 0.93% | 588,154 |
| Mar 9, 2026 | 369.00 | 369.00 | 352.65 | 355.55 | 355.55 | -5.01% | 447,821 |
| Mar 6, 2026 | 375.00 | 380.00 | 372.90 | 374.30 | 374.30 | -0.16% | 241,710 |
| Mar 5, 2026 | 369.90 | 380.85 | 366.10 | 374.90 | 374.90 | 2.21% | 260,771 |
| Mar 4, 2026 | 375.00 | 375.00 | 365.00 | 366.80 | 366.80 | -3.83% | 460,501 |
| Mar 2, 2026 | 385.00 | 389.90 | 379.20 | 381.40 | 381.40 | -4.03% | 431,080 |
| Feb 27, 2026 | 397.50 | 408.15 | 384.50 | 397.40 | 397.40 | -1.40% | 859,726 |
| Feb 26, 2026 | 393.90 | 406.85 | 389.45 | 403.05 | 403.05 | 2.88% | 925,580 |
| Feb 25, 2026 | 394.75 | 394.75 | 386.60 | 391.75 | 391.75 | 0.29% | 281,799 |
| Feb 24, 2026 | 380.85 | 392.70 | 375.00 | 390.60 | 390.60 | 2.88% | 429,504 |
| Feb 23, 2026 | 387.50 | 390.00 | 376.95 | 379.65 | 379.65 | -1.35% | 490,384 |
| Feb 20, 2026 | 397.60 | 399.60 | 382.70 | 384.85 | 384.85 | -3.21% | 358,154 |
| Feb 19, 2026 | 405.00 | 407.20 | 395.50 | 397.60 | 397.60 | -1.58% | 300,588 |
| Feb 18, 2026 | 395.00 | 407.90 | 393.90 | 404.00 | 404.00 | 2.56% | 1,006,285 |
| Feb 17, 2026 | 376.80 | 403.85 | 373.80 | 393.90 | 393.90 | 4.90% | 1,035,711 |
| Feb 16, 2026 | 391.20 | 391.20 | 373.60 | 375.50 | 375.50 | -3.53% | 1,264,989 |
| Feb 13, 2026 | 391.20 | 401.70 | 387.50 | 389.25 | 389.25 | -3.62% | 837,126 |
| Feb 12, 2026 | 411.45 | 411.95 | 399.35 | 403.85 | 403.85 | -1.85% | 581,174 |
| Feb 11, 2026 | 414.50 | 414.50 | 406.20 | 411.45 | 411.45 | 0.18% | 331,951 |
| Feb 10, 2026 | 419.00 | 419.50 | 409.25 | 410.70 | 410.70 | -0.94% | 346,791 |
| Feb 9, 2026 | 415.00 | 423.95 | 410.50 | 414.60 | 414.60 | 0.19% | 345,477 |
| Feb 6, 2026 | 414.65 | 416.00 | 404.00 | 413.80 | 413.80 | 0.01% | 375,475 |
| Feb 5, 2026 | 419.40 | 421.00 | 411.90 | 413.75 | 413.75 | -0.84% | 273,814 |
| Feb 4, 2026 | 422.00 | 424.05 | 412.15 | 417.25 | 417.25 | -1.09% | 965,057 |
| Feb 3, 2026 | 425.00 | 428.00 | 410.15 | 421.85 | 421.85 | 3.73% | 831,376 |
| Feb 2, 2026 | 417.00 | 420.00 | 397.80 | 406.70 | 406.70 | -2.76% | 1,112,816 |
| Feb 1, 2026 | 432.00 | 433.25 | 412.50 | 418.25 | 418.25 | -4.52% | 700,349 |
| Jan 30, 2026 | 434.45 | 447.70 | 431.10 | 438.05 | 438.05 | 0.63% | 1,204,532 |
| Jan 29, 2026 | 430.00 | 439.40 | 386.50 | 435.30 | 435.30 | 3.08% | 9,437,794 |
| Jan 28, 2026 | 505.95 | 535.55 | 403.65 | 422.30 | 422.30 | -15.49% | 11,245,520 |
| Jan 27, 2026 | 492.00 | 504.85 | 488.10 | 499.70 | 499.70 | 2.31% | 737,872 |
| Jan 23, 2026 | 495.50 | 508.05 | 485.45 | 488.40 | 488.40 | -1.39% | 760,452 |
| Jan 22, 2026 | 479.45 | 497.10 | 475.10 | 495.30 | 495.30 | 5.62% | 717,736 |
| Jan 21, 2026 | 489.50 | 496.30 | 455.00 | 468.95 | 468.95 | -4.01% | 1,389,477 |
| Jan 20, 2026 | 504.80 | 507.05 | 486.25 | 488.55 | 488.55 | -3.22% | 577,955 |
| Jan 19, 2026 | 503.00 | 508.50 | 494.95 | 504.80 | 504.80 | 0.24% | 820,162 |
| Jan 16, 2026 | 525.00 | 525.00 | 497.00 | 503.60 | 503.60 | -3.36% | 571,018 |
| Jan 14, 2026 | 522.15 | 523.85 | 491.00 | 521.10 | 521.10 | 0.45% | 1,134,507 |