City Union Bank Limited (NSE:CUB)
India · Delayed Price · Currency is INR 203.84
-2.56 (-1.24%)
Sep 16, 2025, 3:30 PM IST
City Union Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 206.80 | 208.59 | 203.60 | 203.84 | 203.84 | -1.24% | 4,461,891 |
| Sep 15, 2025 | 204.24 | 207.69 | 203.10 | 206.40 | 206.40 | 0.99% | 1,202,142 |
| Sep 12, 2025 | 202.60 | 205.98 | 201.10 | 204.37 | 204.37 | 1.34% | 2,105,289 |
| Sep 11, 2025 | 201.10 | 203.45 | 200.07 | 201.66 | 201.66 | -0.48% | 3,322,831 |
| Sep 10, 2025 | 201.55 | 203.96 | 199.55 | 202.64 | 202.64 | 0.82% | 1,836,311 |
| Sep 9, 2025 | 198.78 | 202.69 | 198.78 | 201.00 | 201.00 | 1.91% | 2,632,537 |
| Sep 8, 2025 | 201.10 | 204.01 | 196.05 | 197.24 | 197.24 | -1.41% | 2,075,313 |
| Sep 5, 2025 | 194.90 | 201.36 | 194.29 | 200.07 | 200.07 | 3.10% | 2,110,513 |
| Sep 4, 2025 | 198.20 | 199.24 | 193.50 | 194.05 | 194.05 | -1.99% | 990,421 |
| Sep 3, 2025 | 200.90 | 201.68 | 195.76 | 197.98 | 197.98 | -1.37% | 1,986,817 |
| Sep 2, 2025 | 198.60 | 201.58 | 197.33 | 200.74 | 200.74 | 1.73% | 648,184 |
| Sep 1, 2025 | 194.16 | 198.50 | 194.16 | 197.33 | 197.33 | 0.65% | 1,156,163 |
| Aug 29, 2025 | 198.00 | 200.20 | 195.16 | 196.05 | 196.05 | -1.25% | 924,209 |
| Aug 28, 2025 | 201.79 | 202.38 | 197.39 | 198.54 | 198.54 | -1.98% | 1,712,294 |
| Aug 26, 2025 | 203.99 | 204.88 | 199.56 | 202.56 | 202.56 | -1.02% | 2,364,911 |
| Aug 25, 2025 | 211.80 | 212.35 | 203.80 | 204.64 | 204.64 | -3.32% | 3,157,878 |
| Aug 22, 2025 | 218.50 | 218.90 | 211.10 | 211.66 | 211.66 | -2.10% | 1,729,985 |
| Aug 21, 2025 | 213.00 | 218.30 | 212.23 | 216.19 | 216.19 | 1.23% | 1,136,238 |
| Aug 20, 2025 | 214.98 | 216.85 | 212.63 | 213.57 | 213.57 | 0.57% | 1,191,955 |
| Aug 19, 2025 | 214.45 | 214.59 | 211.10 | 212.37 | 212.37 | -0.69% | 785,690 |
| Aug 18, 2025 | 213.50 | 217.00 | 211.60 | 213.85 | 213.85 | 1.20% | 935,920 |
| Aug 14, 2025 | 211.05 | 213.28 | 209.76 | 211.32 | 211.32 | 0.28% | 1,093,685 |
| Aug 13, 2025 | 210.00 | 214.79 | 210.00 | 210.73 | 210.73 | 0.98% | 1,505,234 |
| Aug 12, 2025 | 209.00 | 210.88 | 207.76 | 208.68 | 208.68 | -0.20% | 1,066,090 |
| Aug 11, 2025 | 211.87 | 213.12 | 207.51 | 209.09 | 209.09 | -0.50% | 1,098,369 |
| Aug 8, 2025 | 215.59 | 216.90 | 208.05 | 210.14 | 210.14 | -2.53% | 983,893 |
| Aug 7, 2025 | 212.51 | 216.50 | 212.25 | 215.59 | 215.59 | 0.42% | 665,918 |
| Aug 6, 2025 | 216.10 | 217.10 | 213.65 | 214.69 | 214.69 | -1.17% | 3,618,450 |
| Aug 5, 2025 | 218.14 | 219.90 | 215.00 | 217.24 | 217.24 | 0.12% | 2,465,787 |
| Aug 4, 2025 | 214.95 | 217.59 | 212.52 | 216.98 | 216.98 | 1.45% | 2,084,346 |
| Aug 1, 2025 | 216.40 | 224.50 | 211.27 | 213.87 | 213.87 | -0.19% | 7,723,901 |
| Jul 31, 2025 | 204.99 | 215.35 | 202.44 | 214.28 | 212.28 | 3.50% | 2,145,952 |
| Jul 30, 2025 | 200.30 | 209.26 | 200.30 | 207.04 | 205.11 | 1.33% | 1,603,871 |
| Jul 29, 2025 | 205.09 | 206.90 | 202.44 | 204.33 | 202.42 | -0.18% | 767,549 |
| Jul 28, 2025 | 208.10 | 209.32 | 203.90 | 204.70 | 202.79 | -2.09% | 1,503,953 |
| Jul 25, 2025 | 208.59 | 210.79 | 206.82 | 209.08 | 207.13 | -0.11% | 1,215,874 |
| Jul 24, 2025 | 213.99 | 215.00 | 208.20 | 209.30 | 207.35 | -2.19% | 1,583,721 |
| Jul 23, 2025 | 211.32 | 214.70 | 209.13 | 213.99 | 211.99 | 1.26% | 742,553 |
| Jul 22, 2025 | 213.00 | 214.20 | 210.00 | 211.32 | 209.35 | -0.44% | 1,289,356 |
| Jul 21, 2025 | 212.50 | 213.25 | 210.20 | 212.26 | 210.28 | -0.11% | 836,297 |
| Jul 18, 2025 | 216.45 | 218.03 | 211.30 | 212.49 | 210.51 | -1.83% | 801,641 |
| Jul 17, 2025 | 219.00 | 219.90 | 215.15 | 216.45 | 214.43 | -0.72% | 1,150,584 |
| Jul 16, 2025 | 219.09 | 219.34 | 216.03 | 218.03 | 215.99 | - | 1,068,130 |
| Jul 15, 2025 | 214.03 | 218.94 | 213.84 | 218.04 | 216.00 | 1.95% | 1,400,701 |
| Jul 14, 2025 | 209.80 | 216.07 | 208.31 | 213.86 | 211.86 | 1.78% | 1,437,063 |
| Jul 11, 2025 | 214.00 | 216.39 | 209.17 | 210.13 | 208.17 | -1.89% | 1,330,721 |
| Jul 10, 2025 | 218.38 | 221.36 | 213.50 | 214.17 | 212.17 | -1.93% | 1,312,324 |
| Jul 9, 2025 | 215.00 | 220.00 | 213.58 | 218.38 | 216.34 | 1.46% | 1,459,732 |
| Jul 8, 2025 | 218.40 | 220.00 | 213.45 | 215.23 | 213.22 | -1.66% | 2,133,687 |
| Jul 7, 2025 | 216.35 | 220.00 | 213.65 | 218.86 | 216.82 | 0.73% | 1,635,466 |