CSB Bank Limited (NSE:CSBBANK)
India · Delayed Price · Currency is INR 306.10
-4.90 (-1.58%)
Oct 1, 2026, 3:29 PM IST
CSB Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 311.25 | 312.30 | 297.05 | 304.75 | 304.75 | -2.01% | 613,159 |
| Sep 30, 2026 | 316.00 | 319.15 | 309.50 | 311.00 | 311.00 | -1.64% | 283,282 |
| Sep 29, 2026 | 323.75 | 323.75 | 315.10 | 316.20 | 316.20 | -2.33% | 474,185 |
| Sep 28, 2026 | 333.70 | 333.70 | 319.80 | 323.75 | 323.75 | -2.98% | 316,838 |
| Sep 25, 2026 | 333.75 | 334.95 | 326.80 | 333.70 | 333.70 | -0.01% | 186,281 |
| Sep 24, 2026 | 336.00 | 336.00 | 325.30 | 333.75 | 333.75 | -0.79% | 347,821 |
| Sep 23, 2026 | 334.40 | 337.50 | 332.75 | 336.40 | 336.40 | 0.43% | 447,626 |
| Sep 22, 2026 | 336.00 | 340.90 | 331.25 | 334.95 | 334.95 | 0.04% | 231,055 |
| Sep 21, 2026 | 336.00 | 336.00 | 330.10 | 334.80 | 334.80 | -0.40% | 261,155 |
| Sep 18, 2026 | 323.40 | 340.00 | 319.95 | 336.15 | 336.15 | 2.38% | 1,075,560 |
| Sep 17, 2026 | 322.05 | 334.70 | 313.00 | 328.35 | 328.35 | -0.12% | 1,959,318 |
| Sep 16, 2026 | 297.90 | 337.00 | 297.80 | 328.75 | 328.75 | 10.93% | 8,547,841 |
| Sep 15, 2026 | 303.25 | 307.15 | 295.00 | 296.35 | 296.35 | -3.06% | 496,189 |
| Sep 11, 2026 | 307.50 | 307.75 | 304.00 | 305.70 | 305.70 | -0.62% | 303,520 |
| Sep 10, 2026 | 314.90 | 315.70 | 306.55 | 307.60 | 307.60 | -1.13% | 353,998 |
| Sep 9, 2026 | 314.90 | 315.90 | 306.20 | 311.10 | 311.10 | -0.56% | 1,000,771 |
| Sep 8, 2026 | 323.00 | 323.00 | 311.15 | 312.85 | 312.85 | -2.58% | 635,441 |
| Sep 7, 2026 | 328.40 | 328.40 | 318.75 | 321.15 | 321.15 | -2.25% | 390,084 |
| Sep 4, 2026 | 325.15 | 331.65 | 320.80 | 328.55 | 328.55 | 1.11% | 658,990 |
| Sep 3, 2026 | 331.65 | 335.00 | 321.95 | 324.95 | 324.95 | -2.02% | 573,086 |
| Sep 2, 2026 | 337.10 | 338.00 | 328.70 | 331.65 | 331.65 | -2.15% | 340,893 |
| Sep 1, 2026 | 342.55 | 342.80 | 335.15 | 338.95 | 338.95 | -1.34% | 653,928 |
| Aug 31, 2026 | 335.50 | 345.80 | 330.25 | 343.55 | 343.55 | 2.16% | 289,781 |
| Aug 28, 2026 | 349.00 | 350.25 | 334.90 | 336.30 | 336.30 | -3.58% | 585,124 |
| Aug 27, 2026 | 345.80 | 355.55 | 345.80 | 348.80 | 348.80 | 0.30% | 550,978 |
| Aug 26, 2026 | 339.00 | 349.00 | 339.00 | 347.75 | 347.75 | 2.48% | 483,610 |
| Aug 25, 2026 | 332.00 | 342.85 | 329.15 | 339.35 | 339.35 | 2.24% | 855,147 |
| Aug 24, 2026 | 324.90 | 334.00 | 321.60 | 331.90 | 331.90 | 2.79% | 496,826 |
| 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 |