City Union Bank Limited (NSE:CUB)
India · Delayed Price · Currency is INR 238.95
-14.75 (-5.81%)
Mar 30, 2026, 12:10 PM IST
City Union Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 248.50 | 258.85 | 244.10 | 253.70 | 253.70 | 0.30% | 4,523,260 |
| Mar 25, 2026 | 235.50 | 257.00 | 235.50 | 252.95 | 252.95 | 7.39% | 5,782,925 |
| Mar 24, 2026 | 240.00 | 241.80 | 232.20 | 235.55 | 235.55 | 0.53% | 2,983,174 |
| Mar 23, 2026 | 239.95 | 239.95 | 230.75 | 234.30 | 234.30 | -2.92% | 1,600,262 |
| Mar 20, 2026 | 246.85 | 248.75 | 239.35 | 241.35 | 241.35 | -1.15% | 1,265,582 |
| Mar 19, 2026 | 247.40 | 247.40 | 239.10 | 244.15 | 244.15 | -2.81% | 2,173,475 |
| Mar 18, 2026 | 239.90 | 252.20 | 239.90 | 251.20 | 251.20 | 4.64% | 2,811,323 |
| Mar 17, 2026 | 240.90 | 243.25 | 237.05 | 240.05 | 240.05 | -1.03% | 3,111,960 |
| Mar 16, 2026 | 230.00 | 250.30 | 226.45 | 242.55 | 242.55 | 4.77% | 9,441,485 |
| Mar 13, 2026 | 242.55 | 242.55 | 229.30 | 231.50 | 231.50 | -5.06% | 2,489,273 |
| Mar 12, 2026 | 245.90 | 246.90 | 239.30 | 243.85 | 243.85 | -1.30% | 2,955,678 |
| Mar 11, 2026 | 251.40 | 257.75 | 245.90 | 247.05 | 247.05 | -1.73% | 1,740,886 |
| Mar 10, 2026 | 250.00 | 256.50 | 244.20 | 251.40 | 251.40 | 1.93% | 2,512,388 |
| Mar 9, 2026 | 254.00 | 254.00 | 244.50 | 246.65 | 246.65 | -5.04% | 2,495,315 |
| Mar 6, 2026 | 268.40 | 268.70 | 258.05 | 259.75 | 259.75 | -3.13% | 1,974,924 |
| Mar 5, 2026 | 264.95 | 269.10 | 262.80 | 268.15 | 268.15 | 2.72% | 2,041,343 |
| Mar 4, 2026 | 273.00 | 274.10 | 259.05 | 261.05 | 261.05 | -5.88% | 2,664,457 |
| Mar 2, 2026 | 271.00 | 280.75 | 271.00 | 277.35 | 277.35 | -2.01% | 1,772,131 |
| Feb 27, 2026 | 289.65 | 289.65 | 280.55 | 283.05 | 283.05 | -2.60% | 1,956,492 |
| Feb 26, 2026 | 290.00 | 292.40 | 285.25 | 290.60 | 290.60 | 0.22% | 871,191 |
| Feb 25, 2026 | 288.00 | 294.90 | 287.10 | 289.95 | 289.95 | 0.38% | 1,379,491 |
| Feb 24, 2026 | 291.10 | 291.30 | 284.55 | 288.85 | 288.85 | -0.76% | 1,316,197 |
| Feb 23, 2026 | 281.70 | 292.80 | 281.65 | 291.05 | 291.05 | 3.32% | 2,504,882 |
| Feb 20, 2026 | 282.00 | 284.55 | 277.25 | 281.70 | 281.70 | -1.00% | 1,450,459 |
| Feb 19, 2026 | 290.00 | 290.45 | 282.40 | 284.55 | 284.55 | -0.94% | 1,145,349 |
| Feb 18, 2026 | 276.40 | 290.40 | 276.35 | 287.25 | 287.25 | 4.06% | 2,045,745 |
| Feb 17, 2026 | 275.85 | 279.80 | 268.20 | 276.05 | 276.05 | 0.05% | 2,066,496 |
| Feb 16, 2026 | 282.50 | 282.50 | 275.10 | 275.90 | 275.90 | -2.89% | 2,243,943 |
| Feb 13, 2026 | 286.40 | 288.00 | 281.75 | 284.10 | 284.10 | -0.80% | 538,191 |
| Feb 12, 2026 | 290.45 | 290.50 | 281.50 | 286.40 | 286.40 | -1.48% | 1,151,293 |
| Feb 11, 2026 | 288.05 | 293.90 | 286.15 | 290.70 | 290.70 | 1.27% | 923,707 |
| Feb 10, 2026 | 289.85 | 290.75 | 286.00 | 287.05 | 287.05 | -0.97% | 800,034 |
| Feb 9, 2026 | 296.40 | 297.85 | 287.00 | 289.85 | 289.85 | -0.89% | 1,791,768 |
| Feb 6, 2026 | 293.65 | 295.65 | 289.40 | 292.45 | 292.45 | -0.41% | 1,285,620 |
| Feb 5, 2026 | 293.00 | 296.50 | 291.30 | 293.65 | 293.65 | 0.53% | 970,491 |
| Feb 4, 2026 | 298.50 | 300.00 | 289.85 | 292.10 | 292.10 | -2.14% | 2,387,670 |
| Feb 3, 2026 | 324.00 | 324.10 | 293.50 | 298.50 | 298.50 | 4.57% | 5,927,045 |
| Feb 2, 2026 | 284.10 | 288.60 | 273.95 | 285.45 | 285.45 | 0.60% | 1,829,222 |
| Feb 1, 2026 | 301.75 | 301.75 | 271.50 | 283.75 | 283.75 | -5.97% | 1,583,104 |
| Jan 30, 2026 | 290.00 | 304.70 | 289.00 | 301.75 | 301.75 | 3.45% | 3,463,960 |
| Jan 29, 2026 | 295.00 | 295.00 | 283.50 | 291.70 | 291.70 | -0.55% | 2,533,078 |
| Jan 28, 2026 | 287.00 | 294.50 | 282.75 | 293.30 | 293.30 | 3.18% | 1,520,239 |
| Jan 27, 2026 | 271.25 | 287.45 | 270.05 | 284.25 | 284.25 | 3.19% | 3,129,864 |
| Jan 23, 2026 | 284.00 | 284.00 | 273.35 | 275.45 | 275.45 | -2.74% | 1,194,672 |
| Jan 22, 2026 | 282.10 | 286.00 | 278.05 | 283.20 | 283.20 | 1.23% | 1,376,522 |
| Jan 21, 2026 | 270.05 | 282.05 | 265.90 | 279.75 | 279.75 | 3.23% | 2,024,915 |
| Jan 20, 2026 | 270.25 | 274.35 | 265.05 | 271.00 | 271.00 | 0.28% | 2,233,847 |
| Jan 19, 2026 | 269.65 | 273.50 | 265.80 | 270.25 | 270.25 | -1.01% | 1,537,638 |
| Jan 16, 2026 | 276.50 | 281.95 | 271.10 | 273.00 | 273.00 | -1.27% | 1,636,721 |
| Jan 14, 2026 | 275.00 | 279.95 | 273.20 | 276.50 | 276.50 | -0.25% | 2,308,844 |