CSB Bank Limited (NSE:CSBBANK)
India · Delayed Price · Currency is INR 359.05
+6.20 (1.76%)
Jun 1, 2026, 3:29 PM IST
CSB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 355.55 | 363.50 | 351.90 | 362.90 | - | 2.85% | 149,959 |
| May 29, 2026 | 371.60 | 372.65 | 347.50 | 352.85 | 352.85 | -4.65% | 810,525 |
| May 27, 2026 | 364.30 | 373.90 | 360.50 | 370.05 | 370.05 | 1.63% | 420,244 |
| May 26, 2026 | 365.55 | 368.35 | 360.50 | 364.10 | 364.10 | -0.38% | 137,721 |
| May 25, 2026 | 364.00 | 367.95 | 362.80 | 365.50 | 365.50 | 1.18% | 199,531 |
| May 22, 2026 | 365.00 | 365.20 | 358.25 | 361.25 | 361.25 | -0.77% | 280,892 |
| May 21, 2026 | 366.35 | 366.55 | 359.10 | 364.05 | 364.05 | 0.05% | 565,452 |
| May 20, 2026 | 359.00 | 365.00 | 354.00 | 363.85 | 363.85 | 1.17% | 345,864 |
| May 19, 2026 | 355.00 | 361.00 | 351.15 | 359.65 | 359.65 | 1.50% | 356,874 |
| May 18, 2026 | 355.00 | 356.15 | 343.00 | 354.35 | 354.35 | -1.20% | 410,232 |
| May 15, 2026 | 353.50 | 360.00 | 348.45 | 358.65 | 358.65 | 1.31% | 362,774 |
| May 14, 2026 | 358.00 | 358.00 | 343.05 | 354.00 | 354.00 | 0.33% | 581,500 |
| May 13, 2026 | 343.20 | 353.55 | 340.00 | 352.85 | 352.85 | 2.53% | 901,679 |
| May 12, 2026 | 352.45 | 354.70 | 342.20 | 344.15 | 344.15 | -2.35% | 397,692 |
| May 11, 2026 | 362.00 | 363.00 | 350.00 | 352.45 | 352.45 | -3.45% | 632,626 |
| May 8, 2026 | 359.35 | 365.95 | 354.00 | 365.05 | 365.05 | 2.27% | 1,065,911 |
| May 7, 2026 | 375.10 | 377.40 | 353.95 | 356.95 | 356.95 | -4.03% | 1,807,664 |
| May 6, 2026 | 390.00 | 392.55 | 367.20 | 371.95 | 371.95 | -3.66% | 1,616,167 |
| May 5, 2026 | 389.00 | 389.60 | 383.55 | 386.10 | 386.10 | -1.56% | 507,835 |
| May 4, 2026 | 381.95 | 413.00 | 381.65 | 392.20 | 392.20 | 2.68% | 3,880,640 |
| Apr 30, 2026 | 390.50 | 391.40 | 381.00 | 381.95 | 381.95 | -2.45% | 392,044 |
| Apr 29, 2026 | 396.00 | 400.45 | 390.10 | 391.55 | 391.55 | -0.51% | 317,294 |
| Apr 28, 2026 | 399.90 | 406.40 | 392.20 | 393.55 | 393.55 | -0.77% | 685,407 |
| Apr 27, 2026 | 386.00 | 402.20 | 386.00 | 396.60 | 396.60 | 3.65% | 489,618 |
| Apr 24, 2026 | 386.10 | 388.50 | 375.45 | 382.65 | 382.65 | -0.55% | 374,382 |
| Apr 23, 2026 | 395.00 | 397.55 | 383.40 | 384.75 | 384.75 | -2.93% | 434,597 |
| Apr 22, 2026 | 404.00 | 409.90 | 391.85 | 396.35 | 396.35 | -1.55% | 953,556 |
| Apr 21, 2026 | 390.80 | 406.15 | 390.80 | 402.60 | 402.60 | 3.13% | 1,492,484 |
| Apr 20, 2026 | 399.50 | 401.60 | 386.10 | 390.40 | 390.40 | -2.36% | 325,272 |
| Apr 17, 2026 | 405.00 | 406.00 | 397.00 | 399.85 | 399.85 | -0.71% | 393,199 |
| Apr 16, 2026 | 413.15 | 417.20 | 397.20 | 402.70 | 402.70 | -2.32% | 525,370 |
| Apr 15, 2026 | 410.50 | 415.50 | 405.45 | 412.25 | 412.25 | 1.68% | 433,414 |
| Apr 13, 2026 | 395.10 | 408.10 | 387.35 | 405.45 | 405.45 | 0.14% | 470,812 |
| Apr 10, 2026 | 399.00 | 408.45 | 397.10 | 404.90 | 404.90 | 2.36% | 268,033 |
| Apr 9, 2026 | 407.00 | 407.00 | 393.35 | 395.55 | 395.55 | -2.61% | 274,669 |
| Apr 8, 2026 | 393.00 | 407.95 | 385.00 | 406.15 | 406.15 | 8.64% | 597,329 |
| Apr 7, 2026 | 370.00 | 378.90 | 367.05 | 373.85 | 373.85 | 0.03% | 346,983 |
| Apr 6, 2026 | 377.00 | 378.00 | 364.20 | 373.75 | 373.75 | 1.27% | 842,814 |
| Apr 2, 2026 | 353.10 | 372.50 | 343.05 | 369.05 | 369.05 | 2.50% | 482,946 |
| Apr 1, 2026 | 351.00 | 363.45 | 348.80 | 360.05 | 360.05 | 5.74% | 418,242 |
| Mar 30, 2026 | 349.65 | 359.30 | 336.25 | 340.50 | 340.50 | -3.75% | 759,602 |
| 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 |