City Union Bank Limited (NSE:CUB)
India · Delayed Price · Currency is INR 211.92
+1.19 (0.56%)
Aug 14, 2025, 3:30 PM IST
City Union Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 211.05 | 213.28 | 209.76 | 211.32 | 211.32 | 0.28% | 1,093,688 |
| 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 |
| Jul 4, 2025 | 216.88 | 220.99 | 211.90 | 217.27 | 215.24 | 0.18% | 2,116,720 |
| Jul 3, 2025 | 222.00 | 223.48 | 216.10 | 216.89 | 214.87 | -2.05% | 2,845,297 |
| Jul 2, 2025 | 226.10 | 232.55 | 219.50 | 221.44 | 219.37 | -3.93% | 6,649,580 |
| Jul 1, 2025 | 215.00 | 232.36 | 214.00 | 230.51 | 228.36 | 5.40% | 8,373,774 |
| Jun 30, 2025 | 208.50 | 221.00 | 205.10 | 218.71 | 216.67 | 6.27% | 7,214,554 |
| Jun 27, 2025 | 206.80 | 206.80 | 202.42 | 205.81 | 203.89 | 0.33% | 1,677,328 |
| Jun 26, 2025 | 200.00 | 205.75 | 198.73 | 205.13 | 203.22 | 3.07% | 3,540,311 |
| Jun 25, 2025 | 193.10 | 199.89 | 192.99 | 199.02 | 197.16 | 2.83% | 2,405,490 |
| Jun 24, 2025 | 194.50 | 194.75 | 192.95 | 193.55 | 191.74 | 1.00% | 1,766,274 |
| Jun 23, 2025 | 189.49 | 192.97 | 187.05 | 191.63 | 189.84 | 0.42% | 2,072,910 |
| Jun 20, 2025 | 190.31 | 193.20 | 190.00 | 190.83 | 189.05 | -0.39% | 787,518 |
| Jun 19, 2025 | 192.80 | 195.18 | 189.05 | 191.58 | 189.79 | -0.99% | 857,016 |
| Jun 18, 2025 | 192.58 | 195.00 | 192.33 | 193.49 | 191.68 | 0.35% | 1,386,119 |
| Jun 17, 2025 | 195.45 | 198.17 | 191.28 | 192.82 | 191.02 | -1.26% | 1,270,318 |
| Jun 16, 2025 | 196.90 | 196.90 | 192.00 | 195.28 | 193.46 | -0.47% | 1,246,280 |
| Jun 13, 2025 | 188.31 | 197.00 | 188.31 | 196.20 | 194.37 | 0.52% | 1,150,536 |
| Jun 12, 2025 | 200.88 | 202.92 | 194.50 | 195.18 | 193.36 | -2.38% | 1,157,653 |
| Jun 11, 2025 | 206.27 | 206.50 | 199.50 | 199.94 | 198.07 | -3.07% | 1,468,060 |
| Jun 10, 2025 | 205.05 | 208.40 | 205.05 | 206.27 | 204.34 | 0.78% | 1,987,644 |
| Jun 9, 2025 | 204.00 | 205.00 | 201.00 | 204.67 | 202.76 | 1.74% | 2,854,330 |
| Jun 6, 2025 | 199.99 | 202.12 | 198.00 | 201.17 | 199.29 | 1.24% | 1,336,958 |