City Union Bank Limited (NSE:CUB)
India · Delayed Price · Currency is INR 230.00
+3.95 (1.75%)
Oct 1, 2026, 3:30 PM IST
City Union Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 223.50 | 232.00 | 221.67 | 230.04 | 230.04 | 1.77% | 4,776,469 |
| Sep 30, 2026 | 216.75 | 229.00 | 214.91 | 226.05 | 226.05 | 5.18% | 8,157,697 |
| Sep 29, 2026 | 217.16 | 217.48 | 210.69 | 214.91 | 214.91 | -0.50% | 1,556,485 |
| Sep 28, 2026 | 224.70 | 224.70 | 212.60 | 215.99 | 215.99 | -4.25% | 4,824,507 |
| Sep 25, 2026 | 223.39 | 227.11 | 221.79 | 225.57 | 225.57 | 2.29% | 1,484,087 |
| Sep 24, 2026 | 225.00 | 228.37 | 218.95 | 220.52 | 220.52 | -2.14% | 3,679,351 |
| Sep 23, 2026 | 227.00 | 230.79 | 224.71 | 225.34 | 225.34 | -0.82% | 1,269,250 |
| Sep 22, 2026 | 234.90 | 235.78 | 226.00 | 227.21 | 227.21 | -3.29% | 2,192,380 |
| Sep 21, 2026 | 236.00 | 237.74 | 233.10 | 234.94 | 234.94 | -0.36% | 846,007 |
| Sep 18, 2026 | 231.60 | 238.95 | 231.60 | 235.79 | 235.79 | 1.71% | 2,196,738 |
| Sep 17, 2026 | 227.00 | 237.00 | 227.00 | 231.82 | 231.82 | 2.02% | 2,026,127 |
| Sep 16, 2026 | 225.00 | 229.00 | 216.42 | 227.24 | 227.24 | 0.65% | 2,169,990 |
| Sep 15, 2026 | 227.32 | 231.00 | 223.25 | 225.78 | 225.78 | -0.68% | 1,260,751 |
| Sep 11, 2026 | 225.90 | 231.85 | 223.69 | 227.32 | 227.32 | 0.38% | 1,628,700 |
| Sep 10, 2026 | 232.00 | 232.99 | 224.95 | 226.45 | 226.45 | -2.25% | 1,464,969 |
| Sep 9, 2026 | 232.95 | 235.57 | 230.23 | 231.67 | 231.67 | -0.56% | 1,015,686 |
| Sep 8, 2026 | 238.60 | 239.17 | 232.16 | 232.97 | 232.97 | -2.31% | 1,107,925 |
| Sep 7, 2026 | 235.50 | 248.85 | 234.20 | 238.48 | 238.48 | 1.05% | 6,586,154 |
| Sep 4, 2026 | 234.00 | 242.90 | 233.69 | 236.01 | 236.01 | 0.70% | 2,621,193 |
| Sep 3, 2026 | 230.40 | 239.88 | 230.40 | 234.36 | 234.36 | 1.63% | 2,859,810 |
| Sep 2, 2026 | 231.90 | 231.90 | 226.40 | 230.61 | 230.61 | -1.86% | 2,227,407 |
| Sep 1, 2026 | 228.01 | 235.99 | 225.34 | 234.99 | 234.99 | 2.53% | 2,919,901 |
| Aug 31, 2026 | 222.00 | 230.44 | 220.00 | 229.19 | 229.19 | 3.13% | 4,962,483 |
| Aug 28, 2026 | 229.05 | 230.92 | 221.77 | 222.24 | 222.24 | -3.05% | 1,085,352 |
| Aug 27, 2026 | 225.70 | 230.70 | 225.14 | 229.23 | 229.23 | 1.07% | 2,031,290 |
| Aug 26, 2026 | 222.00 | 227.69 | 221.95 | 226.80 | 226.80 | 2.35% | 2,348,389 |
| Aug 25, 2026 | 213.89 | 224.00 | 212.48 | 221.60 | 221.60 | 4.43% | 4,102,236 |
| Aug 24, 2026 | 217.30 | 219.16 | 211.34 | 212.20 | 212.20 | -2.35% | 1,480,490 |
| Aug 21, 2026 | 219.35 | 220.94 | 216.50 | 217.30 | 217.30 | -0.93% | 727,772 |
| Aug 20, 2026 | 225.00 | 225.23 | 218.00 | 219.35 | 219.35 | -0.76% | 1,274,243 |
| Aug 19, 2026 | 222.19 | 225.85 | 219.58 | 221.03 | 221.03 | -0.52% | 5,707,017 |
| Aug 18, 2026 | 215.00 | 223.00 | 214.85 | 222.18 | 222.18 | 3.24% | 3,912,107 |
| Aug 17, 2026 | 208.00 | 216.40 | 204.81 | 215.20 | 215.20 | 3.14% | 3,296,615 |
| Aug 14, 2026 | 209.25 | 212.00 | 208.01 | 208.64 | 208.64 | -0.89% | 1,351,730 |
| Aug 13, 2026 | 215.85 | 216.00 | 207.25 | 210.52 | 210.52 | -2.47% | 1,974,875 |
| Aug 12, 2026 | 214.00 | 218.60 | 212.38 | 215.85 | 215.85 | 1.01% | 1,867,608 |
| Aug 11, 2026 | 215.34 | 215.67 | 210.10 | 213.69 | 213.69 | -1.26% | 2,247,321 |
| Aug 10, 2026 | 213.06 | 217.25 | 212.86 | 216.42 | 216.42 | 2.08% | 2,880,002 |
| Aug 7, 2026 | 209.00 | 215.00 | 207.49 | 212.00 | 212.00 | 1.73% | 3,440,800 |
| Aug 6, 2026 | 205.00 | 210.10 | 203.22 | 208.39 | 208.39 | 1.87% | 3,131,786 |
| Aug 5, 2026 | 201.49 | 205.68 | 201.49 | 204.56 | 204.56 | 1.53% | 3,142,532 |
| Aug 4, 2026 | 204.00 | 205.00 | 200.74 | 201.47 | 201.47 | -1.55% | 4,808,855 |
| Aug 3, 2026 | 208.50 | 210.48 | 202.60 | 204.65 | 204.65 | -0.90% | 2,349,845 |
| Jul 31, 2026 | 214.70 | 216.84 | 205.51 | 206.50 | 206.50 | -3.27% | 5,323,234 |
| Jul 30, 2026 | 227.70 | 228.00 | 214.44 | 215.48 | 213.48 | -5.85% | 5,918,636 |
| Jul 29, 2026 | 236.00 | 236.00 | 224.69 | 228.86 | 226.74 | -3.90% | 7,988,538 |
| Jul 28, 2026 | 221.10 | 245.38 | 217.95 | 238.14 | 235.93 | 7.54% | 20,864,618 |
| Jul 27, 2026 | 221.00 | 226.99 | 220.60 | 221.45 | 219.39 | 0.77% | 1,372,673 |
| Jul 24, 2026 | 219.40 | 220.99 | 217.01 | 219.75 | 217.71 | -0.06% | 1,635,177 |
| Jul 23, 2026 | 222.50 | 223.60 | 219.01 | 219.89 | 217.85 | -1.63% | 1,718,303 |