CSB Bank Limited (NSE:CSBBANK)
India · Delayed Price · Currency is INR 488.40
-6.90 (-1.39%)
At close: Jan 23, 2026
CSB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 512.25 | 527.80 | 507.40 | 518.75 | 518.75 | 2.77% | 1,156,059 |
| Jan 12, 2026 | 510.65 | 518.50 | 501.05 | 504.75 | 504.75 | -0.19% | 1,259,872 |
| Jan 9, 2026 | 498.20 | 521.70 | 498.10 | 505.70 | 505.70 | 1.51% | 1,120,507 |
| Jan 8, 2026 | 510.00 | 518.30 | 489.35 | 498.20 | 498.20 | -3.29% | 1,224,355 |
| Jan 7, 2026 | 536.00 | 537.95 | 512.55 | 515.15 | 515.15 | -3.92% | 1,295,596 |
| Jan 6, 2026 | 552.15 | 558.70 | 523.70 | 536.15 | 536.15 | -3.82% | 5,317,769 |
| Jan 5, 2026 | 491.00 | 574.40 | 491.00 | 557.45 | 557.45 | 15.38% | 14,192,970 |
| Jan 2, 2026 | 482.05 | 489.90 | 473.30 | 483.15 | 483.15 | -0.15% | 897,046 |
| Jan 1, 2026 | 459.10 | 488.80 | 451.25 | 483.90 | 483.90 | 5.40% | 1,266,211 |
| Dec 31, 2025 | 446.00 | 461.30 | 438.35 | 459.10 | 459.10 | 4.27% | 925,286 |
| Dec 30, 2025 | 424.95 | 445.00 | 420.00 | 440.30 | 440.30 | 3.61% | 361,890 |
| Dec 29, 2025 | 421.00 | 430.65 | 419.85 | 424.95 | 424.95 | 0.99% | 505,292 |
| Dec 26, 2025 | 423.80 | 436.70 | 418.85 | 420.80 | 420.80 | -0.07% | 417,656 |
| Dec 24, 2025 | 412.70 | 423.80 | 409.45 | 421.10 | 421.10 | 2.04% | 436,979 |
| Dec 23, 2025 | 414.00 | 416.10 | 407.45 | 412.70 | 412.70 | -0.54% | 183,898 |
| Dec 22, 2025 | 398.10 | 416.20 | 394.20 | 414.95 | 414.95 | 4.77% | 490,494 |
| Dec 19, 2025 | 391.95 | 398.00 | 389.80 | 396.05 | 396.05 | 1.29% | 131,460 |
| Dec 18, 2025 | 390.00 | 397.40 | 383.90 | 391.00 | 391.00 | -0.23% | 300,110 |
| Dec 17, 2025 | 390.95 | 396.60 | 389.20 | 391.90 | 391.90 | 0.19% | 136,262 |
| Dec 16, 2025 | 392.50 | 398.00 | 389.95 | 391.15 | 391.15 | -1.25% | 187,004 |
| Dec 15, 2025 | 388.00 | 396.50 | 386.60 | 396.10 | 396.10 | 1.53% | 91,315 |
| Dec 12, 2025 | 390.85 | 396.50 | 387.95 | 390.15 | 390.15 | 0.37% | 438,252 |
| Dec 11, 2025 | 391.45 | 391.90 | 384.85 | 388.70 | 388.70 | -0.38% | 133,194 |
| Dec 10, 2025 | 395.95 | 398.95 | 387.80 | 390.20 | 390.20 | -1.45% | 138,004 |
| Dec 9, 2025 | 377.10 | 398.00 | 377.10 | 395.95 | 395.95 | 3.65% | 240,611 |
| Dec 8, 2025 | 390.00 | 390.05 | 377.95 | 382.00 | 382.00 | -1.22% | 298,047 |
| Dec 5, 2025 | 390.40 | 390.40 | 378.50 | 386.70 | 386.70 | -0.83% | 491,155 |
| Dec 4, 2025 | 399.40 | 401.10 | 388.00 | 389.95 | 389.95 | -2.15% | 204,471 |
| Dec 3, 2025 | 413.95 | 414.40 | 395.30 | 398.50 | 398.50 | -3.50% | 372,252 |
| Dec 2, 2025 | 419.80 | 423.00 | 411.25 | 412.95 | 412.95 | -1.82% | 137,450 |
| Dec 1, 2025 | 414.75 | 424.75 | 411.05 | 420.60 | 420.60 | 2.04% | 377,374 |
| Nov 28, 2025 | 418.10 | 421.95 | 409.85 | 412.20 | 412.20 | -1.07% | 302,846 |
| Nov 27, 2025 | 427.80 | 427.80 | 413.40 | 416.65 | 416.65 | -1.71% | 260,772 |
| Nov 26, 2025 | 425.00 | 432.15 | 420.65 | 423.90 | 423.90 | 0.50% | 463,844 |
| Nov 25, 2025 | 421.00 | 423.00 | 417.70 | 421.80 | 421.80 | -0.51% | 196,334 |
| Nov 24, 2025 | 412.90 | 427.55 | 410.00 | 423.95 | 423.95 | 2.65% | 463,499 |
| Nov 21, 2025 | 419.00 | 420.65 | 404.10 | 413.00 | 413.00 | -1.65% | 415,235 |
| Nov 20, 2025 | 421.60 | 428.40 | 417.50 | 419.95 | 419.95 | -0.34% | 322,715 |
| Nov 19, 2025 | 423.90 | 424.70 | 417.65 | 421.40 | 421.40 | -0.26% | 147,964 |
| Nov 18, 2025 | 424.90 | 425.90 | 417.50 | 422.50 | 422.50 | 0.07% | 252,913 |
| Nov 17, 2025 | 427.45 | 443.90 | 418.30 | 422.20 | 422.20 | -1.23% | 576,456 |
| Nov 14, 2025 | 420.25 | 428.70 | 419.90 | 427.45 | 427.45 | 0.25% | 284,136 |
| Nov 13, 2025 | 426.60 | 432.00 | 421.10 | 426.40 | 426.40 | 0.09% | 169,487 |