CSB Bank Limited - CSBBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	399.4	389.95	389.95	401.1	388	204,479
December 03, 2025	413.95	398.5	398.5	414.4	395.3	372,267
December 02, 2025	419.8	412.95	412.95	423	411.25	137,482
December 01, 2025	414.75	420.6	420.6	424.75	411.05	377,437
November 28, 2025	418.1	412.2	412.2	421.95	409.85	302,821
November 27, 2025	427.8	416.65	416.65	427.8	413.4	260,785
November 26, 2025	425	423.9	423.9	432.15	420.65	463,847
November 25, 2025	421	421.8	421.8	423	417.7	197,277
November 24, 2025	412.9	423.95	423.95	427.55	410	463,506
November 21, 2025	419	413	413	420.65	404.1	415,235
November 19, 2025	423.9	421.4	421.4	424.7	417.65	147,966
November 18, 2025	424.9	422.5	422.5	425.9	417.5	252,981
November 17, 2025	427.45	422.2	422.2	443.9	418.3	576,587
November 14, 2025	420.25	427.45	427.45	428.7	419.9	284,136
November 13, 2025	426.6	426.4	426.4	432	421.1	169,487
November 12, 2025	436.6	426	426	436.95	423.1	323,786
November 11, 2025	441.7	431.95	431.95	443.8	430	371,406
November 10, 2025	433	438.3	438.3	447	432	738,491
November 07, 2025	430	431.5	431.5	433.7	415.75	686,460
November 06, 2025	426.8	424.4	424.4	434	414.65	1.42M
November 04, 2025	410.6	418.65	418.65	420	407.55	426,983
November 03, 2025	416.9	408.75	408.75	423	407.15	276,999
October 31, 2025	411.5	413.35	413.35	415.9	406.65	269,246
October 30, 2025	413	411.05	411.05	414.5	408.55	142,886
October 29, 2025	421	411.25	411.25	422.65	409.85	244,946
October 28, 2025	416	420.8	420.8	426.5	413.95	430,886
October 27, 2025	403.4	417.25	417.25	421	400.6	451,608
October 24, 2025	414.2	401.95	401.95	416.6	400.1	282,975
October 23, 2025	416.75	413.15	413.15	422.5	408.85	479,582
October 21, 2025	425	422.55	422.55	427.5	417.65	113,185
October 20, 2025	391.05	423.75	423.75	426.1	391.05	1.64M
October 17, 2025	395.9	392.3	392.3	400.2	388.15	420,743
October 16, 2025	386.6	391.4	391.4	407.55	386.6	1.46M
October 15, 2025	387	386.6	386.6	389.1	382.5	246,055
October 14, 2025	384.5	385.3	385.3	387.8	381	308,861
October 13, 2025	387.95	384.5	384.5	393.2	382.8	198,993
October 10, 2025	398.65	389.8	389.8	399.95	386.15	317,161
October 09, 2025	392	397.95	397.95	400	392	348,850
October 08, 2025	386.8	393.55	393.55	396	382.15	449,587
October 07, 2025	384.7	385.6	385.6	392	380.2	444,240
October 06, 2025	388.3	386.85	386.85	402.5	383	1.05M
October 03, 2025	391.5	385.75	385.75	394.65	378.45	1.35M
October 01, 2025	372.75	380.6	380.6	386	366.15	388,082
September 30, 2025	368.7	371.5	371.5	372.6	364.55	605,233
September 29, 2025	360.65	366.55	366.55	369.65	358.6	556,676
September 26, 2025	357.5	360.65	360.65	364.05	349.8	615,560
September 25, 2025	361.5	358.7	358.7	361.5	355.05	441,551
September 24, 2025	349	358.1	358.1	360.5	346.95	629,968
September 23, 2025	347.8	348.2	348.2	355.2	345.5	751,528
September 22, 2025	351	347.8	347.8	352.4	345.8	270,851
September 19, 2025	354.6	350.6	350.6	354.7	349.3	334,921
September 18, 2025	355	352.8	352.8	358.95	351.05	348,230
September 17, 2025	365.1	354.95	354.95	365.45	351.5	637,333
September 16, 2025	375	362.2	362.2	381	358.8	915,758
September 15, 2025	370	374.3	374.3	376.65	366.95	338,141
September 12, 2025	368.85	368.6	368.6	371.2	365.6	221,560
September 11, 2025	367	368.85	368.85	372	366.05	236,754
September 10, 2025	361.4	368.05	368.05	372.1	360.65	298,599
September 09, 2025	358.75	361.4	361.4	363.7	356	213,127
September 08, 2025	359.8	355.85	355.85	360.3	354.9	198,553

CSB Bank Limited (CSBBANK.NS) NSE