City Union Bank Limited (NSE:CUB)
India · Delayed Price · Currency is INR 271.10
+1.50 (0.56%)
Dec 5, 2025, 3:30 PM IST
City Union Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.50 | 273.80 | 268.15 | 271.85 | 271.85 | 0.83% | 2,292,869 |
| Dec 4, 2025 | 275.05 | 276.30 | 264.75 | 269.60 | 269.60 | -1.62% | 1,721,691 |
| Dec 3, 2025 | 272.00 | 275.50 | 263.70 | 274.05 | 274.05 | 0.38% | 4,861,110 |
| Dec 2, 2025 | 281.00 | 281.75 | 271.45 | 273.00 | 273.00 | -3.52% | 2,399,772 |
| Dec 1, 2025 | 272.40 | 284.00 | 272.00 | 282.95 | 282.95 | 4.38% | 5,449,422 |
| Nov 28, 2025 | 275.01 | 277.94 | 270.00 | 271.08 | 271.08 | -1.43% | 1,363,221 |
| Nov 27, 2025 | 276.95 | 276.95 | 272.26 | 275.01 | 275.01 | -1.30% | 1,334,385 |
| Nov 26, 2025 | 273.82 | 281.39 | 269.64 | 278.64 | 278.64 | 1.76% | 3,686,879 |
| Nov 25, 2025 | 273.18 | 277.39 | 268.33 | 273.82 | 273.82 | 0.87% | 3,879,135 |
| Nov 24, 2025 | 262.95 | 273.19 | 262.01 | 271.45 | 271.45 | 3.32% | 7,450,902 |
| Nov 21, 2025 | 265.44 | 269.00 | 260.10 | 262.73 | 262.73 | -1.02% | 2,183,521 |
| Nov 20, 2025 | 276.93 | 278.69 | 264.16 | 265.44 | 265.44 | -3.25% | 2,777,419 |
| Nov 19, 2025 | 276.86 | 277.40 | 266.02 | 274.35 | 274.35 | -1.58% | 3,603,214 |
| Nov 18, 2025 | 277.94 | 279.80 | 272.51 | 278.76 | 278.76 | 0.30% | 4,909,048 |
| Nov 17, 2025 | 272.00 | 283.09 | 271.14 | 277.94 | 277.94 | 2.72% | 11,057,770 |
| Nov 14, 2025 | 259.30 | 271.50 | 256.25 | 270.59 | 270.59 | 4.09% | 6,549,179 |
| Nov 13, 2025 | 250.00 | 264.00 | 246.83 | 259.97 | 259.97 | 3.29% | 3,207,244 |
| Nov 12, 2025 | 261.00 | 262.10 | 250.00 | 251.69 | 251.69 | -3.53% | 3,898,770 |
| Nov 11, 2025 | 255.55 | 262.19 | 254.65 | 260.90 | 260.90 | 2.76% | 2,805,980 |
| Nov 10, 2025 | 254.20 | 256.25 | 252.03 | 253.89 | 253.89 | -0.60% | 2,026,421 |
| Nov 7, 2025 | 252.00 | 257.60 | 245.13 | 255.42 | 255.42 | 0.21% | 4,907,843 |
| Nov 6, 2025 | 258.99 | 264.18 | 250.90 | 254.88 | 254.88 | -1.46% | 8,055,700 |
| Nov 4, 2025 | 251.00 | 260.79 | 243.15 | 258.65 | 258.65 | 9.58% | 39,015,300 |
| Nov 3, 2025 | 228.15 | 237.00 | 227.12 | 236.04 | 236.04 | 3.22% | 1,593,293 |
| 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% | 2,977,432 |
| 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% | 969,135 |
| 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% | 723,194 |
| Oct 9, 2025 | 214.95 | 215.00 | 211.71 | 213.42 | 213.42 | -0.45% | 594,828 |
| 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% | 4,524,043 |
| Oct 6, 2025 | 216.55 | 221.35 | 215.80 | 220.58 | 220.58 | 2.43% | 4,629,057 |
| 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 |