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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CSB Bank Limited (CSBBANK.NS) NSE