City Union Bank Limited (NSE:CUB)
India · Delayed Price · Currency is INR 270.00
+12.18 (4.72%)
Apr 20, 2026, 3:30 PM IST
City Union Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 249.82 | 260.10 | 248.84 | 257.82 | 257.82 | 3.20% | 3,513,019 |
| Apr 16, 2026 | 253.00 | 254.54 | 247.41 | 249.82 | 249.82 | -0.88% | 2,692,194 |
| Apr 15, 2026 | 249.46 | 253.78 | 247.01 | 252.05 | 252.05 | 1.04% | 2,927,424 |
| Apr 13, 2026 | 255.00 | 255.00 | 248.31 | 249.46 | 249.46 | -2.99% | 1,626,697 |
| Apr 10, 2026 | 253.44 | 258.03 | 253.44 | 257.14 | 257.14 | 1.85% | 2,418,067 |
| Apr 9, 2026 | 256.40 | 259.45 | 250.50 | 252.47 | 252.47 | -1.04% | 2,547,718 |
| Apr 8, 2026 | 256.99 | 262.52 | 253.37 | 255.13 | 255.13 | 2.66% | 3,995,117 |
| Apr 7, 2026 | 247.51 | 251.00 | 245.10 | 248.52 | 248.52 | -0.56% | 2,503,790 |
| Apr 6, 2026 | 242.89 | 253.20 | 237.98 | 249.91 | 249.91 | 3.92% | 5,664,468 |
| Apr 2, 2026 | 236.00 | 241.44 | 229.96 | 240.49 | 240.49 | 0.34% | 2,195,530 |
| Apr 1, 2026 | 250.00 | 251.70 | 236.01 | 239.68 | 239.68 | -0.07% | 2,548,115 |
| Mar 30, 2026 | 248.05 | 249.30 | 235.75 | 239.85 | 239.85 | -5.46% | 3,375,336 |
| 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 |