City Union Bank Limited (NSE:CUB)
India · Delayed Price · Currency is INR 225.28
-10.39 (-4.41%)
Oct 31, 2025, 3:30 PM IST
City Union Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 235.67 | 235.95 | 225.00 | 228.67 | 228.67 | -2.97% | 1,986,958 |
| Oct 30, 2025 | 236.50 | 237.31 | 231.91 | 235.67 | 235.67 | -0.19% | 1,867,372 |
| Oct 29, 2025 | 240.00 | 240.60 | 234.50 | 236.12 | 236.12 | -1.32% | 1,842,329 |
| Oct 28, 2025 | 231.06 | 240.00 | 228.57 | 239.27 | 239.27 | 3.30% | 4,965,037 |
| Oct 27, 2025 | 223.17 | 234.50 | 223.07 | 231.63 | 231.63 | 3.79% | 3,707,753 |
| Oct 24, 2025 | 230.00 | 231.20 | 222.24 | 223.17 | 223.17 | -3.05% | 1,435,400 |
| Oct 23, 2025 | 225.00 | 233.49 | 222.51 | 230.20 | 230.20 | 1.80% | 2,977,442 |
| Oct 21, 2025 | 225.00 | 230.58 | 224.01 | 226.14 | 226.14 | -0.10% | 267,433 |
| Oct 20, 2025 | 220.40 | 231.20 | 217.49 | 226.37 | 226.37 | 3.23% | 4,228,822 |
| Oct 17, 2025 | 219.95 | 222.30 | 218.26 | 219.29 | 219.29 | -0.50% | 684,435 |
| Oct 16, 2025 | 217.50 | 221.36 | 216.48 | 220.39 | 220.39 | 0.78% | 969,169 |
| Oct 15, 2025 | 213.00 | 219.50 | 211.59 | 218.69 | 218.69 | 2.62% | 1,823,308 |
| Oct 14, 2025 | 218.96 | 218.96 | 211.61 | 213.10 | 213.10 | -2.12% | 970,355 |
| Oct 13, 2025 | 213.75 | 218.87 | 212.45 | 217.71 | 217.71 | 1.34% | 1,670,567 |
| Oct 10, 2025 | 213.41 | 216.57 | 212.11 | 214.83 | 214.83 | 0.66% | 723,242 |
| Oct 9, 2025 | 214.95 | 215.00 | 211.71 | 213.42 | 213.42 | -0.45% | 594,905 |
| Oct 8, 2025 | 218.00 | 218.81 | 213.46 | 214.39 | 214.39 | -2.42% | 862,442 |
| Oct 7, 2025 | 220.00 | 222.40 | 213.05 | 219.70 | 219.70 | -0.40% | 4,524,543 |
| Oct 6, 2025 | 216.55 | 221.35 | 215.80 | 220.58 | 220.58 | 2.43% | 4,629,335 |
| Oct 3, 2025 | 211.99 | 217.00 | 210.55 | 215.34 | 215.34 | 1.56% | 1,627,940 |
| Oct 1, 2025 | 213.00 | 214.78 | 209.30 | 212.04 | 212.04 | -0.79% | 1,440,650 |
| Sep 30, 2025 | 210.15 | 214.00 | 208.05 | 213.73 | 213.73 | 1.70% | 1,860,071 |
| Sep 29, 2025 | 208.63 | 210.85 | 205.80 | 210.15 | 210.15 | 1.20% | 1,597,422 |
| Sep 26, 2025 | 212.80 | 212.80 | 205.41 | 207.65 | 207.65 | -2.35% | 1,501,441 |
| Sep 25, 2025 | 212.00 | 213.82 | 210.56 | 212.65 | 212.65 | 0.74% | 2,525,337 |
| Sep 24, 2025 | 206.15 | 212.40 | 205.75 | 211.08 | 211.08 | 2.96% | 2,404,127 |
| Sep 23, 2025 | 206.79 | 208.33 | 204.35 | 205.01 | 205.01 | -0.58% | 1,098,427 |
| Sep 22, 2025 | 211.16 | 211.90 | 205.53 | 206.21 | 206.21 | -2.69% | 1,091,053 |
| Sep 19, 2025 | 207.49 | 212.75 | 206.16 | 211.91 | 211.91 | 2.13% | 2,789,034 |
| Sep 18, 2025 | 204.30 | 208.80 | 202.80 | 207.49 | 207.49 | 2.03% | 3,259,292 |
| Sep 17, 2025 | 205.00 | 206.32 | 202.60 | 203.36 | 203.36 | -0.24% | 1,605,638 |
| Sep 16, 2025 | 206.80 | 208.59 | 203.60 | 203.84 | 203.84 | -1.24% | 4,461,835 |
| 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 |