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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	397.6	384.85	384.85	399.6	382.7	358,154
February 19, 2026	405	397.6	397.6	407.2	395.5	300,588
February 18, 2026	395	404	404	407.9	393.9	1.01M
February 17, 2026	376.8	393.9	393.9	403.85	373.8	1.04M
February 16, 2026	391.2	375.5	375.5	391.2	373.6	1.26M
February 13, 2026	391.2	389.25	389.25	401.7	387.5	837,164
February 12, 2026	411.45	403.85	403.85	411.95	399.35	581,174
February 11, 2026	414.5	411.45	411.45	414.5	406.2	331,976
February 10, 2026	419	410.7	410.7	419.5	409.25	346,791
February 09, 2026	415	414.6	414.6	423.95	410.5	345,591
February 06, 2026	414.65	413.8	413.8	416	404	375,475
February 05, 2026	419.4	413.75	413.75	421	411.9	273,846
February 04, 2026	422	417.25	417.25	424.05	412.15	965,103
February 03, 2026	425	421.85	421.85	428	410.15	831,376
February 02, 2026	417	406.7	406.7	420	397.8	1.11M
February 01, 2026	432	418.25	418.25	433.25	412.5	700,349
January 30, 2026	434.45	438.05	438.05	447.7	431.1	1.2M
January 29, 2026	430	435.3	435.3	439.4	386.5	9.44M
January 28, 2026	505.95	422.3	422.3	535.55	403.65	11.25M
January 27, 2026	492	499.7	499.7	504.85	488.1	737,872
January 23, 2026	495.5	488.4	488.4	508.05	485.45	760,481
January 22, 2026	479.45	495.3	495.3	497.1	475.1	717,814
January 21, 2026	489.5	468.95	468.95	496.3	455	1.39M
January 20, 2026	504.8	488.55	488.55	507.05	486.25	577,963
January 19, 2026	503	504.8	504.8	508.5	494.95	820,162
January 16, 2026	525	503.6	503.6	525	497	570,991
January 14, 2026	522.15	521.1	521.1	523.85	491	1.13M
January 13, 2026	512.25	518.75	518.75	527.8	507.4	1.16M
January 12, 2026	510.65	504.75	504.75	518.5	501.05	1.26M
January 09, 2026	498.2	505.7	505.7	521.7	498.1	1.12M
January 08, 2026	510	498.2	498.2	518.3	489.35	1.22M
January 07, 2026	536	515.15	515.15	537.95	512.55	1.3M
January 06, 2026	552.15	536.15	536.15	558.7	523.7	5.32M
January 05, 2026	491	557.45	557.45	574.4	491	14.19M
January 02, 2026	482.05	483.15	483.15	489.9	473.3	897,106
January 01, 2026	459.1	483.9	483.9	488.8	451.25	1.27M
December 31, 2025	446	459.1	459.1	461.3	438.35	925,286
December 30, 2025	424.95	440.3	440.3	445	420	361,890
December 29, 2025	421	424.95	424.95	430.65	419.85	505,292
December 26, 2025	423.8	420.8	420.8	436.7	418.85	417,656
December 24, 2025	412.7	421.1	421.1	423.8	409.45	437,002
December 23, 2025	414	412.7	412.7	416.1	407.45	183,926
December 22, 2025	398.1	414.95	414.95	416.2	394.2	490,619
December 19, 2025	391.95	396.05	396.05	398	389.8	131,460
December 18, 2025	390	391	391	397.4	383.9	300,128
December 17, 2025	390.95	391.9	391.9	396.6	389.2	136,297
December 16, 2025	392.5	391.15	391.15	398	389.95	187,731
December 15, 2025	388	396.1	396.1	396.5	386.6	91,315
December 12, 2025	390.85	390.15	390.15	396.5	387.95	438,252
December 11, 2025	391.45	388.7	388.7	391.9	384.85	133,205
December 10, 2025	395.95	390.2	390.2	398.95	387.8	138,051
December 09, 2025	377.1	395.95	395.95	398	377.1	240,615
December 08, 2025	390	382	382	390.05	377.95	298,047
December 05, 2025	390.4	386.7	386.7	390.4	378.5	491,330
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

CSB Bank Limited (CSBBANK.NS) NSE