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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	39.6	39.48	39.48	39.93	39.35	5.54M
July 03, 2025	40	39.61	39.61	40.11	39.35	9M
July 02, 2025	40.62	39.96	39.96	40.69	39.77	9.37M
July 01, 2025	39.84	40.48	40.48	40.64	39.5	21.51M
June 30, 2025	39.51	39.66	39.66	40.14	39.28	24.91M
June 27, 2025	39.1	39.2	39.2	39.49	38.5	25.17M
June 26, 2025	39.07	38.74	38.74	39.34	38.45	5.89M
June 25, 2025	38.55	38.88	38.88	39.09	38.53	6.9M
June 24, 2025	38.88	38.28	38.28	39.14	38.2	7.99M
June 23, 2025	37.36	38.12	38.12	38.3	37.35	7.13M
June 20, 2025	36.65	37.37	37.37	38.54	36.65	30.22M
June 19, 2025	37.86	36.65	36.65	38.3	36.37	13.54M
June 18, 2025	38.02	38.05	38.05	38.54	37.55	6.02M
June 17, 2025	38.11	37.97	37.97	39.06	37.7	10.43M
June 16, 2025	38.09	37.97	37.97	38.16	37.12	10.46M
June 13, 2025	37.4	38.09	38.09	38.38	37.06	10.61M
June 12, 2025	40.15	38.46	38.46	40.18	38.3	11.17M
June 11, 2025	40.29	40.13	40.13	40.66	39.65	12.24M
June 10, 2025	40.65	40.15	40.15	40.75	40.05	9.01M
June 09, 2025	40.15	40.34	40.34	41.11	40.11	19.14M
June 06, 2025	40.6	39.84	39.84	41.13	38.88	36.22M
June 05, 2025	40.6	40.36	40.36	40.75	39.9	9.9M
June 04, 2025	40.15	40.22	40.22	40.6	39.65	11.19M
June 03, 2025	40.6	40.14	40.14	40.71	39.52	22.95M
June 02, 2025	39.39	40.47	40.47	41.2	39.07	52.29M
May 30, 2025	37.65	38.94	38.94	39.48	37.02	27.95M
May 29, 2025	37.6	37.49	37.49	37.89	37.26	4.71M
May 28, 2025	37.37	37.49	37.49	37.84	37.26	5.52M
May 27, 2025	37.38	37.33	37.33	37.58	36.97	5.11M
May 26, 2025	37.45	37.29	37.29	37.77	37.25	5.73M

Central Bank of India (CENTRALBK.NS) NSE