Central Bank of India - CENTRALBK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	36.57	37.78	37.78	37.9	36.5	8.4M
September 29, 2025	36.21	36.67	36.67	36.9	36.08	4.11M
September 26, 2025	37.28	36.21	36.21	37.28	36.1	5.19M
September 25, 2025	37.65	37.3	37.3	37.75	37.19	3.83M
September 24, 2025	38.3	37.66	37.66	38.75	37.57	11.32M
September 23, 2025	37.8	37.91	37.91	38.19	37.42	5.95M
September 22, 2025	38.2	37.84	37.84	38.46	37.67	6.15M
September 19, 2025	37.68	38.2	38.2	38.5	37.55	9.93M
September 18, 2025	38.12	37.67	37.67	38.31	37.52	6.5M
September 17, 2025	37.19	37.82	37.82	38.18	37.02	11.57M
September 16, 2025	36.85	36.94	36.94	37.27	36.62	5.35M
September 15, 2025	36.44	36.67	36.67	36.91	36.3	4.52M
September 12, 2025	36.64	36.28	36.28	36.64	36.15	3.43M
September 11, 2025	36.45	36.35	36.35	37.09	36.25	6.33M
September 10, 2025	35.71	36.2	36.2	36.5	35.71	5.95M
September 09, 2025	35.75	35.56	35.56	35.95	35.5	2.35M
September 08, 2025	35.44	35.72	35.72	36.15	35.3	4.11M
September 05, 2025	35.45	35.18	35.18	35.54	35.06	2.92M
September 04, 2025	35.9	35.32	35.32	36.09	35.24	2.48M
September 03, 2025	35.4	35.68	35.68	35.77	35.4	2.72M
September 02, 2025	35.05	35.37	35.37	35.78	34.91	4.52M
September 01, 2025	34.66	35.14	35.14	35.15	34.52	2.96M
August 29, 2025	34.5	34.52	34.52	34.9	34.28	3.93M
August 28, 2025	34.83	34.5	34.5	34.93	34.22	4.15M
August 26, 2025	35.6	34.84	34.84	35.84	34.75	7.26M
August 25, 2025	35.99	35.62	35.62	36.06	35.53	3.21M
August 22, 2025	36.3	35.82	35.82	36.45	35.7	4.88M
August 21, 2025	36.7	36.37	36.37	36.83	36.31	3.46M
August 20, 2025	36.64	36.57	36.57	37.08	36.51	4.31M
August 19, 2025	36.6	36.64	36.64	36.82	36.34	6.45M
August 18, 2025	36.88	36.64	36.64	36.89	36.49	3.64M
August 14, 2025	36.07	36.11	36.11	36.2	35.86	2.17M
August 13, 2025	36.3	35.97	35.97	36.49	35.9	2.51M
August 12, 2025	35.9	36.19	36.19	36.26	35.8	3.28M
August 11, 2025	35.77	35.9	35.9	36.04	35.45	3.27M
August 08, 2025	35.33	35.77	35.77	35.89	35.23	3.52M
August 07, 2025	35.43	35.33	35.33	35.57	35	4.37M
August 06, 2025	35.95	35.68	35.68	36.05	35.47	3.98M
August 05, 2025	36.05	35.73	35.73	36.19	35.6	3.42M
August 04, 2025	35.83	36	36	36.09	35.72	4.48M
August 01, 2025	36.41	35.93	35.93	36.46	35.8	3.82M
July 31, 2025	36.35	36.41	36.41	36.56	35.88	5.01M
July 30, 2025	37.06	36.69	36.69	37.15	36.51	3.93M
July 29, 2025	36.54	36.88	36.88	36.99	36.26	6.1M
July 28, 2025	36.98	36.73	36.73	37.27	36.54	5.87M
July 25, 2025	37.6	36.87	36.87	37.84	36.66	6.81M
July 24, 2025	37.89	37.63	37.43	37.98	37.55	5.72M
July 23, 2025	38.08	37.72	37.52	38.1	37.53	5.85M
July 22, 2025	38.29	37.92	37.92	38.45	37.8	5.34M
July 21, 2025	38.6	38.12	38.12	38.6	37.91	9.12M
July 18, 2025	38.65	38.14	38.14	38.67	37.86	9.2M
July 17, 2025	38.7	38.62	38.62	39.04	38.52	7.05M
July 16, 2025	38.32	38.53	38.53	39.39	38.32	17.37M
July 15, 2025	38.45	38.29	38.29	38.83	38.21	7.97M
July 14, 2025	38.36	38.31	38.31	38.8	38.06	6.2M
July 11, 2025	39	38.48	38.48	39.12	38.36	6.33M
July 10, 2025	39.57	39.05	39.05	39.62	39	5.23M
July 09, 2025	39	39.41	39.41	39.66	39	5.71M
July 08, 2025	39.33	39.11	39.11	39.5	39	5.36M
July 07, 2025	39.42	39.37	39.37	39.72	39.26	3.9M

Central Bank of India (CENTRALBK.NS) NSE