CSB Bank Limited (NSE:CSBBANK)
India · Delayed Price · Currency is INR 322.90
+2.00 (0.62%)
Aug 21, 2026, 3:30 PM IST
CSB Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 321.25 | 328.20 | 320.10 | 322.90 | 322.90 | 0.62% | 606,739 |
| Aug 20, 2026 | 321.00 | 330.60 | 317.25 | 320.90 | 320.90 | 2.00% | 1,467,715 |
| Aug 19, 2026 | 317.45 | 317.60 | 314.20 | 314.60 | 314.60 | -0.90% | 111,560 |
| Aug 18, 2026 | 313.00 | 320.20 | 312.95 | 317.45 | 317.45 | -0.78% | 340,793 |
| Aug 17, 2026 | 320.55 | 320.95 | 318.05 | 319.95 | 319.95 | 0.05% | 159,757 |
| Aug 14, 2026 | 323.75 | 324.55 | 319.00 | 319.80 | 319.80 | -1.22% | 197,144 |
| Aug 13, 2026 | 319.20 | 325.45 | 315.00 | 323.75 | 323.75 | 1.43% | 307,001 |
| Aug 12, 2026 | 326.05 | 326.20 | 317.00 | 319.20 | 319.20 | -1.65% | 247,247 |
| Aug 11, 2026 | 325.55 | 326.95 | 318.80 | 324.55 | 324.55 | -0.17% | 256,584 |
| Aug 10, 2026 | 321.35 | 326.00 | 317.00 | 325.10 | 325.10 | 2.57% | 344,242 |
| Aug 7, 2026 | 324.00 | 325.80 | 315.25 | 316.95 | 316.95 | -2.16% | 473,828 |
| Aug 6, 2026 | 327.60 | 330.50 | 321.20 | 323.95 | 323.95 | -0.80% | 446,301 |
| Aug 5, 2026 | 333.00 | 333.00 | 325.00 | 326.55 | 326.55 | -1.02% | 222,007 |
| Aug 4, 2026 | 333.40 | 333.40 | 327.95 | 329.90 | 329.90 | -0.87% | 217,303 |
| Aug 3, 2026 | 330.10 | 334.75 | 329.65 | 332.80 | 332.80 | 0.88% | 211,279 |
| Jul 31, 2026 | 328.60 | 331.70 | 327.00 | 329.90 | 329.90 | 0.90% | 503,673 |
| Jul 30, 2026 | 333.00 | 333.50 | 326.00 | 326.95 | 326.95 | -1.82% | 676,930 |
| Jul 29, 2026 | 339.90 | 341.10 | 332.50 | 333.00 | 333.00 | -1.83% | 420,485 |
| Jul 28, 2026 | 337.25 | 340.20 | 334.30 | 339.20 | 339.20 | 0.58% | 295,517 |
| Jul 27, 2026 | 341.20 | 346.55 | 336.00 | 337.25 | 337.25 | -1.07% | 489,401 |
| Jul 24, 2026 | 335.30 | 342.20 | 331.45 | 340.90 | 340.90 | 0.81% | 366,137 |
| Jul 23, 2026 | 343.20 | 343.60 | 330.35 | 338.15 | 338.15 | -2.07% | 1,046,679 |
| Jul 22, 2026 | 370.90 | 371.80 | 340.05 | 345.30 | 345.30 | -6.68% | 3,734,150 |
| Jul 21, 2026 | 362.85 | 371.50 | 360.50 | 370.00 | 370.00 | 2.51% | 265,894 |
| Jul 20, 2026 | 368.75 | 372.50 | 359.85 | 360.95 | 360.95 | -2.12% | 395,286 |
| Jul 17, 2026 | 364.50 | 370.75 | 357.55 | 368.75 | 368.75 | 0.88% | 292,306 |
| Jul 16, 2026 | 365.95 | 369.70 | 361.55 | 365.55 | 365.55 | -0.04% | 153,642 |
| Jul 15, 2026 | 358.00 | 376.55 | 358.00 | 365.70 | 365.70 | 2.55% | 809,428 |
| Jul 14, 2026 | 363.70 | 363.70 | 351.85 | 356.60 | 356.60 | -1.75% | 315,837 |
| Jul 13, 2026 | 355.10 | 364.80 | 355.10 | 362.95 | 362.95 | 0.71% | 459,778 |
| Jul 10, 2026 | 352.00 | 362.60 | 351.95 | 360.40 | 360.40 | 2.66% | 528,411 |
| Jul 9, 2026 | 349.00 | 353.70 | 348.95 | 351.05 | 351.05 | 0.09% | 201,595 |
| Jul 8, 2026 | 351.00 | 352.30 | 342.65 | 350.75 | 350.75 | -0.78% | 307,595 |
| Jul 7, 2026 | 349.85 | 355.60 | 349.00 | 353.50 | 353.50 | 1.04% | 299,510 |
| Jul 6, 2026 | 352.90 | 353.55 | 348.25 | 349.85 | 349.85 | -0.67% | 202,690 |
| Jul 3, 2026 | 354.00 | 354.00 | 344.40 | 352.20 | 352.20 | 0.20% | 682,350 |
| Jul 2, 2026 | 339.10 | 352.65 | 338.80 | 351.50 | 351.50 | 3.95% | 713,358 |
| Jul 1, 2026 | 341.70 | 343.70 | 336.10 | 338.15 | 338.15 | -0.50% | 285,035 |
| Jun 30, 2026 | 330.95 | 340.95 | 329.55 | 339.85 | 339.85 | 3.34% | 406,869 |
| Jun 29, 2026 | 327.05 | 331.55 | 317.35 | 328.85 | 328.85 | 1.31% | 731,407 |
| Jun 25, 2026 | 345.95 | 347.00 | 321.80 | 324.60 | 324.60 | -5.57% | 1,829,848 |
| Jun 24, 2026 | 353.10 | 356.55 | 341.55 | 343.75 | 343.75 | -3.59% | 1,088,496 |
| Jun 23, 2026 | 362.50 | 363.95 | 355.10 | 356.55 | 356.55 | -1.97% | 155,339 |
| Jun 22, 2026 | 366.10 | 367.90 | 362.25 | 363.70 | 363.70 | -0.49% | 185,193 |
| Jun 19, 2026 | 368.10 | 369.40 | 360.00 | 365.50 | 365.50 | -0.54% | 392,402 |
| Jun 18, 2026 | 369.00 | 373.90 | 366.05 | 367.50 | 367.50 | -0.05% | 452,656 |
| Jun 17, 2026 | 371.50 | 374.35 | 366.00 | 367.70 | 367.70 | -0.45% | 701,281 |
| Jun 16, 2026 | 373.05 | 377.50 | 367.40 | 369.35 | 369.35 | -0.93% | 298,064 |
| Jun 15, 2026 | 376.00 | 377.95 | 371.30 | 372.80 | 372.80 | 1.76% | 280,574 |
| Jun 12, 2026 | 359.00 | 368.00 | 355.50 | 366.35 | 366.35 | 3.46% | 255,496 |