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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.19	37.06	37.06	37.57	36.96	4.81M
December 03, 2025	38.14	37.28	37.28	38.19	37.1	7.35M
December 02, 2025	38.44	38.18	38.18	38.94	37.87	6.78M
December 01, 2025	38.5	38.44	38.44	39.04	38.1	6.87M
November 28, 2025	38.75	38.37	38.37	38.75	38.27	3.25M
November 27, 2025	38.94	38.73	38.73	39.04	38.5	3.88M
November 26, 2025	38.49	38.75	38.75	39.47	38.35	8.59M
November 25, 2025	37.9	38.34	38.34	38.54	37.75	4.7M
November 24, 2025	38.2	37.81	37.81	38.44	37.7	5.27M
November 21, 2025	38.55	38.04	38.04	38.7	38	4.83M
November 19, 2025	38.9	39.43	39.43	39.6	38.51	9.79M
November 18, 2025	38.85	38.92	38.92	39.58	38.52	12.34M
November 17, 2025	38.09	38.85	38.85	39.55	37.91	16.45M
November 14, 2025	37.25	37.91	37.91	38.05	37.24	5.05M
November 13, 2025	37.91	37.45	37.45	37.97	37.34	7.22M
November 12, 2025	38	37.78	37.78	38.11	37.55	6.92M
November 11, 2025	38.89	37.68	37.68	38.89	37.58	11.58M
November 10, 2025	39.01	38.97	38.97	39.19	38.56	6.37M
November 07, 2025	38	38.96	38.96	39.18	37.47	9.47M
November 06, 2025	39.15	38.11	38.11	39.4	38	8.87M
November 04, 2025	40	39.15	39.15	40	39.05	9.73M
November 03, 2025	39.7	39.95	39.95	40.53	39.33	14.53M
October 31, 2025	39.25	39.48	39.48	40.6	39.12	18.89M
October 30, 2025	40.2	39.3	39.3	40.22	39.15	8.07M
October 29, 2025	40.53	40.22	40.22	40.54	40.01	9.52M
October 28, 2025	40.19	40.4	40.4	40.65	39.45	21.44M
October 27, 2025	39.06	39.87	39.87	40.14	38.9	11.45M
October 24, 2025	39.44	39.07	38.87	39.55	38.8	7.65M
October 23, 2025	39.3	39.44	39.24	40.2	38.87	18.05M
October 21, 2025	39	39.1	38.9	39.25	38.9	3.46M
October 20, 2025	37.1	38.75	38.55	39.35	36.76	33.55M
October 17, 2025	37.9	36.92	36.92	38.08	36.79	8.95M
October 16, 2025	38.25	37.91	37.91	38.78	37.74	7.37M
October 15, 2025	36.95	38	38	38.33	36.69	11.7M
October 14, 2025	37.8	36.76	36.76	37.88	36.66	6.16M
October 13, 2025	37.99	37.8	37.8	38.05	37.45	4.62M
October 10, 2025	37.4	38.12	38.12	38.7	37.25	12.53M
October 09, 2025	37.44	37.32	37.32	37.47	37.02	3.92M
October 08, 2025	37.8	37.33	37.33	37.8	37.15	3.94M
October 07, 2025	37.78	37.67	37.67	37.95	37.49	4.26M
October 06, 2025	38	37.77	37.77	38.35	37.63	5.07M
October 03, 2025	37.65	37.8	37.8	38.06	37.51	4.73M
October 01, 2025	37.9	37.63	37.63	38.2	37.45	9.49M
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

Central Bank of India (CENTRALBK.NS) NSE