City Union Bank Limited (NSE:CUB)
India · Delayed Price · Currency is INR 217.30
-2.05 (-0.93%)
Aug 21, 2026, 3:30 PM IST
City Union Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 228.41 | 229.03 | 223.15 | 223.53 | 221.46 | -2.74% | 1,247,485 |
| Jul 21, 2026 | 224.91 | 234.40 | 224.50 | 229.83 | 227.70 | 2.16% | 4,751,678 |
| Jul 20, 2026 | 224.63 | 227.49 | 221.80 | 224.98 | 222.89 | 0.16% | 1,092,039 |
| Jul 17, 2026 | 221.11 | 225.50 | 218.23 | 224.63 | 222.55 | 1.70% | 1,792,388 |
| Jul 16, 2026 | 222.37 | 225.44 | 220.01 | 220.88 | 218.83 | 0.30% | 882,521 |
| Jul 15, 2026 | 220.21 | 224.75 | 217.63 | 220.21 | 218.17 | -0.49% | 2,595,607 |
| Jul 14, 2026 | 224.00 | 225.55 | 220.06 | 221.30 | 219.25 | -1.70% | 1,175,916 |
| Jul 13, 2026 | 226.50 | 227.48 | 223.56 | 225.13 | 223.04 | -1.83% | 1,301,126 |
| Jul 10, 2026 | 230.95 | 231.48 | 226.25 | 229.33 | 227.20 | 0.10% | 2,654,713 |
| Jul 9, 2026 | 222.70 | 231.00 | 217.55 | 229.09 | 226.96 | 4.09% | 2,994,116 |
| Jul 8, 2026 | 226.00 | 228.56 | 217.53 | 220.08 | 218.04 | -3.46% | 3,779,085 |
| Jul 7, 2026 | 224.65 | 231.82 | 223.28 | 227.97 | 225.85 | 1.46% | 3,849,032 |
| Jul 6, 2026 | 212.00 | 225.50 | 212.00 | 224.69 | 222.60 | 3.66% | 2,710,562 |
| Jul 3, 2026 | 216.90 | 220.24 | 215.67 | 216.76 | 214.75 | -0.48% | 1,479,646 |
| Jul 2, 2026 | 215.90 | 219.00 | 214.53 | 217.80 | 215.78 | 0.81% | 4,341,794 |
| Jul 1, 2026 | 208.00 | 217.52 | 206.71 | 216.05 | 214.04 | 3.57% | 3,912,286 |
| Jun 30, 2026 | 202.95 | 209.50 | 202.50 | 208.60 | 206.66 | 3.52% | 3,818,201 |
| Jun 29, 2026 | 199.75 | 206.10 | 199.20 | 201.50 | 199.63 | 1.33% | 6,336,187 |
| Jun 25, 2026 | 206.15 | 206.90 | 196.75 | 198.85 | 197.00 | -2.81% | 3,879,534 |
| Jun 24, 2026 | 199.50 | 205.25 | 197.05 | 204.60 | 202.70 | 3.18% | 3,584,174 |
| Jun 23, 2026 | 197.95 | 200.60 | 195.75 | 198.30 | 196.46 | 0.18% | 1,506,292 |
| Jun 22, 2026 | 196.65 | 199.05 | 194.55 | 197.95 | 196.11 | 0.66% | 1,185,375 |
| Jun 19, 2026 | 198.00 | 201.25 | 196.00 | 196.65 | 194.82 | -0.86% | 1,253,441 |
| Jun 18, 2026 | 200.10 | 202.05 | 197.10 | 198.35 | 196.51 | -1.05% | 2,533,691 |
| Jun 17, 2026 | 205.00 | 205.40 | 199.45 | 200.45 | 198.59 | -2.43% | 3,913,500 |
| Jun 16, 2026 | 197.85 | 206.50 | 197.50 | 205.45 | 203.54 | 3.06% | 3,502,570 |
| Jun 15, 2026 | 205.70 | 207.85 | 198.20 | 199.35 | 197.50 | -1.17% | 4,608,069 |
| Jun 12, 2026 | 197.40 | 208.50 | 196.50 | 201.70 | 199.83 | 4.72% | 6,852,764 |