CSB Bank Limited (NSE:CSBBANK)
India · Delayed Price · Currency is INR 401.95
-11.20 (-2.71%)
Oct 24, 2025, 3:29 PM IST
CSB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 414.20 | 416.60 | 400.10 | 401.95 | 401.95 | -2.71% | 282,975 |
| Oct 23, 2025 | 416.75 | 422.50 | 408.85 | 413.15 | 413.15 | -2.22% | 479,582 |
| Oct 21, 2025 | 425.00 | 427.50 | 417.65 | 422.55 | 422.55 | -0.28% | 113,185 |
| Oct 20, 2025 | 391.05 | 426.10 | 391.05 | 423.75 | 423.75 | 8.02% | 1,640,657 |
| Oct 17, 2025 | 395.90 | 400.20 | 388.15 | 392.30 | 392.30 | 0.23% | 420,743 |
| Oct 16, 2025 | 386.60 | 407.55 | 386.60 | 391.40 | 391.40 | 1.24% | 1,459,756 |
| Oct 15, 2025 | 387.00 | 389.10 | 382.50 | 386.60 | 386.60 | 0.34% | 246,055 |
| Oct 14, 2025 | 384.50 | 387.80 | 381.00 | 385.30 | 385.30 | 0.21% | 308,861 |
| Oct 13, 2025 | 387.95 | 393.20 | 382.80 | 384.50 | 384.50 | -1.36% | 198,993 |
| Oct 10, 2025 | 398.65 | 399.95 | 386.15 | 389.80 | 389.80 | -2.05% | 317,161 |
| Oct 9, 2025 | 392.00 | 400.00 | 392.00 | 397.95 | 397.95 | 1.12% | 348,850 |
| Oct 8, 2025 | 386.80 | 396.00 | 382.15 | 393.55 | 393.55 | 2.06% | 449,587 |
| Oct 7, 2025 | 384.70 | 392.00 | 380.20 | 385.60 | 385.60 | -0.32% | 444,240 |
| Oct 6, 2025 | 388.30 | 402.50 | 383.00 | 386.85 | 386.85 | 0.29% | 1,047,048 |
| Oct 3, 2025 | 391.50 | 394.65 | 378.45 | 385.75 | 385.75 | 1.35% | 1,345,889 |
| Oct 1, 2025 | 372.75 | 386.00 | 366.15 | 380.60 | 380.60 | 2.45% | 388,082 |
| Sep 30, 2025 | 368.70 | 372.60 | 364.55 | 371.50 | 371.50 | 1.35% | 605,233 |
| Sep 29, 2025 | 360.65 | 369.65 | 358.60 | 366.55 | 366.55 | 1.64% | 556,676 |
| Sep 26, 2025 | 357.50 | 364.05 | 349.80 | 360.65 | 360.65 | 0.54% | 615,560 |
| Sep 25, 2025 | 361.50 | 361.50 | 355.05 | 358.70 | 358.70 | 0.17% | 441,551 |
| Sep 24, 2025 | 349.00 | 360.50 | 346.95 | 358.10 | 358.10 | 2.84% | 629,968 |
| Sep 23, 2025 | 347.80 | 355.20 | 345.50 | 348.20 | 348.20 | 0.12% | 751,528 |
| Sep 22, 2025 | 351.00 | 352.40 | 345.80 | 347.80 | 347.80 | -0.80% | 270,851 |
| Sep 19, 2025 | 354.60 | 354.70 | 349.30 | 350.60 | 350.60 | -0.62% | 335,000 |
| Sep 18, 2025 | 355.00 | 358.95 | 351.05 | 352.80 | 352.80 | -0.61% | 348,230 |
| Sep 17, 2025 | 365.10 | 365.45 | 351.50 | 354.95 | 354.95 | -2.00% | 637,333 |
| Sep 16, 2025 | 375.00 | 381.00 | 358.80 | 362.20 | 362.20 | -3.23% | 915,758 |
| Sep 15, 2025 | 370.00 | 376.65 | 366.95 | 374.30 | 374.30 | 1.55% | 338,141 |
| Sep 12, 2025 | 368.85 | 371.20 | 365.60 | 368.60 | 368.60 | -0.07% | 221,560 |
| Sep 11, 2025 | 367.00 | 372.00 | 366.05 | 368.85 | 368.85 | 0.22% | 236,754 |
| Sep 10, 2025 | 361.40 | 372.10 | 360.65 | 368.05 | 368.05 | 1.84% | 298,599 |
| Sep 9, 2025 | 358.75 | 363.70 | 356.00 | 361.40 | 361.40 | 1.56% | 213,127 |
| Sep 8, 2025 | 359.80 | 360.30 | 354.90 | 355.85 | 355.85 | -0.59% | 198,553 |
| Sep 5, 2025 | 365.75 | 369.50 | 355.20 | 357.95 | 357.95 | -1.32% | 231,750 |
| Sep 4, 2025 | 365.85 | 367.45 | 359.75 | 362.75 | 362.75 | 0.08% | 919,250 |
| Sep 3, 2025 | 374.00 | 379.25 | 361.65 | 362.45 | 362.45 | -2.36% | 732,833 |
| Sep 2, 2025 | 373.25 | 378.70 | 370.10 | 371.20 | 371.20 | -0.64% | 440,166 |
| Sep 1, 2025 | 365.25 | 377.50 | 360.30 | 373.60 | 373.60 | 3.03% | 417,443 |
| Aug 29, 2025 | 371.45 | 375.90 | 361.10 | 362.60 | 362.60 | -2.50% | 910,290 |
| Aug 28, 2025 | 386.80 | 386.80 | 370.10 | 371.90 | 371.90 | -4.53% | 391,245 |
| 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 |