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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	359.8	355.85	355.85	360.3	354.9	198,553
September 05, 2025	365.75	357.95	357.95	369.5	355.2	231,750
September 04, 2025	365.85	362.75	362.75	367.45	359.75	919,250
September 03, 2025	374	362.45	362.45	379.25	361.65	732,833
September 02, 2025	373.25	371.2	371.2	378.7	370.1	440,166
September 01, 2025	365.25	373.6	373.6	377.5	360.3	417,443
August 29, 2025	371.45	362.6	362.6	375.9	361.1	910,290
August 28, 2025	386.8	371.9	371.9	386.8	370.1	391,245
August 26, 2025	386.05	389.55	389.55	400.7	384.5	1.79M
August 25, 2025	402	385.9	385.9	405	381	801,275
August 22, 2025	414.7	403	403	414.7	400.2	410,337
August 21, 2025	403	415.6	415.6	418.25	400.1	546,185
August 20, 2025	398.5	403.6	403.6	404.5	394.15	431,961
August 19, 2025	380.15	396.55	396.55	401.05	378.5	655,745
August 18, 2025	373.15	381.05	381.05	382	364.5	1.21M
August 14, 2025	375	376.5	376.5	382.5	352.2	2.54M
August 13, 2025	408.95	385.1	385.1	413.3	378.4	1.6M
August 12, 2025	434.2	406.15	406.15	436.65	401.3	886,722
August 11, 2025	430.1	432.9	432.9	440.8	428.55	225,658
August 08, 2025	434.15	432	432	442.95	430	225,267
August 07, 2025	435	434.35	434.35	438.5	430	167,914
August 06, 2025	430	435.2	435.2	441.8	426.4	334,723
August 05, 2025	428	427.7	427.7	445.6	420.15	984,613
August 04, 2025	424.75	424.45	424.45	429.85	416.3	301,484
August 01, 2025	425.95	419.1	419.1	427.9	416.35	116,647
July 31, 2025	421.05	420.2	420.2	432.4	417.6	495,128
July 30, 2025	421.7	421.05	421.05	425.6	419.2	212,241
July 29, 2025	421	421.7	421.7	425.95	420.05	197,565
July 28, 2025	427.1	423.05	423.05	427.25	418.05	421,264
July 25, 2025	425.8	427.1	427.1	429	419.5	195,304
July 24, 2025	426.2	425.9	425.9	430.35	423.85	183,068
July 23, 2025	424.65	428.8	428.8	433.1	419.85	262,074
July 22, 2025	421	425.2	425.2	430	420	354,217
July 21, 2025	428.1	422.4	422.4	428.25	392.1	608,732
July 18, 2025	426.05	430.8	430.8	434.05	422.5	274,312
July 17, 2025	426	428.05	428.05	429.6	422.1	179,830
July 16, 2025	428	426	426	430.9	423.25	201,525
July 15, 2025	422	430.55	430.55	432.7	421.6	506,196
July 14, 2025	417.95	423.85	423.85	425.8	412.35	578,025
July 11, 2025	414.7	415	415	416.45	410.6	308,788
July 10, 2025	410.45	412.55	412.55	419.7	410.45	386,826
July 09, 2025	411.8	410.4	410.4	416.95	408.5	246,676
July 08, 2025	412.15	412.9	412.9	419.2	408.75	397,621
July 07, 2025	415.3	412.15	412.15	426	406.4	1M
July 04, 2025	394.65	412.5	412.5	420	394.65	2.17M
July 03, 2025	400	394.05	394.05	400	390.25	743,657
July 02, 2025	397.85	391.8	391.8	399.25	390.35	210,997
July 01, 2025	404.75	396.9	396.9	409.7	395	962,441
June 30, 2025	393.85	394.3	394.3	399.95	392.8	216,933
June 27, 2025	392.2	393.85	393.85	400	391.15	309,786
June 26, 2025	395.95	393.2	393.2	400	389.25	1.03M
June 25, 2025	393	396.65	396.65	400	392.1	292,545
June 24, 2025	399.9	395.4	395.4	399.9	388.65	314,911
June 23, 2025	389	385.1	385.1	393	383.3	172,533
June 20, 2025	384.1	389.45	389.45	398.5	384.05	521,005
June 19, 2025	388.9	385.8	385.8	388.9	383.2	199,410
June 18, 2025	396	389	389	396	385.35	191,057
June 17, 2025	385	391.55	391.55	392.45	384.45	346,590
June 16, 2025	386	384.55	384.55	389	383	172,238
June 13, 2025	380.65	384.7	384.7	386.95	377	815,037

CSB Bank Limited (CSBBANK.NS) NSE