City Union Bank Limited - CUB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	282	281.7	281.7	284.55	277.25	1.45M
February 19, 2026	290	284.55	284.55	290.45	282.4	1.15M
February 18, 2026	276.4	287.25	287.25	290.4	276.35	2.05M
February 17, 2026	275.85	276.05	276.05	279.8	268.2	2.07M
February 16, 2026	282.5	275.9	275.9	282.5	275.1	2.24M
February 13, 2026	286.4	284.1	284.1	288	281.75	538,211
February 12, 2026	290.45	286.4	286.4	290.5	281.5	1.15M
February 11, 2026	288.05	290.7	290.7	293.9	286.15	923,707
February 10, 2026	289.85	287.05	287.05	290.75	286	800,034
February 09, 2026	296.4	289.85	289.85	297.85	287	1.79M
February 06, 2026	293.65	292.45	292.45	295.65	289.4	1.29M
February 05, 2026	293	293.65	293.65	296.5	291.3	970,491
February 04, 2026	298.5	292.1	292.1	300	289.85	2.39M
February 03, 2026	324	298.5	298.5	324.1	293.5	5.93M
February 02, 2026	284.1	285.45	285.45	288.6	273.95	1.83M
February 01, 2026	301.75	283.75	283.75	301.75	271.5	1.58M
January 30, 2026	290	301.75	301.75	304.7	289	3.46M
January 29, 2026	295	291.7	291.7	295	283.5	2.53M
January 28, 2026	287	293.3	293.3	294.5	282.75	1.52M
January 27, 2026	271.25	284.25	284.25	287.45	270.05	3.13M
January 23, 2026	284	275.45	275.45	284	273.35	1.19M
January 22, 2026	282.1	283.2	283.2	286	278.05	1.38M
January 21, 2026	270.05	279.75	279.75	282.05	265.9	2.02M
January 20, 2026	270.25	271	271	274.35	265.05	2.23M
January 19, 2026	269.65	270.25	270.25	273.5	265.8	1.54M
January 16, 2026	276.5	273	273	281.95	271.1	1.64M
January 14, 2026	275	276.5	276.5	279.95	273.2	2.31M
January 13, 2026	264.95	277.2	277.2	280	264.95	3.51M
January 12, 2026	278.05	263.05	263.05	278.7	261	6.41M
January 09, 2026	278.55	281.1	281.1	284.25	277.9	1.43M
January 08, 2026	290.5	279.5	279.5	293.9	277.85	2.13M
January 07, 2026	294	290.95	290.95	294.2	285.05	1.58M
January 06, 2026	290.65	294.75	294.75	296.2	288.1	2.03M
January 05, 2026	288.5	290.65	290.65	293.3	287.45	1.16M
January 02, 2026	289.95	288.5	288.5	290.7	286.3	1.51M
January 01, 2026	289.3	289	289	290.5	286.05	1.41M
December 31, 2025	297.9	290.8	290.8	300.15	288.35	2.4M
December 30, 2025	299.95	297.4	297.4	302.2	287.1	6.63M
December 29, 2025	291.1	298.95	298.95	300.9	285	2.78M
December 26, 2025	297.9	292.35	292.35	297.9	290	2.31M
December 24, 2025	289	296.05	296.05	297	287.35	3.11M
December 23, 2025	283.05	288.6	288.6	289	282.6	1.51M
December 22, 2025	279	283.15	283.15	285.1	278	2.54M
December 19, 2025	275	278.85	278.85	279.3	273.25	1.33M
December 18, 2025	274.35	275.2	275.2	276	267.8	2.17M
December 17, 2025	270.85	275.15	275.15	276.5	269.4	1.57M
December 16, 2025	272	270.5	270.5	278	268.55	1.66M
December 15, 2025	273	274.3	274.3	277.7	270.65	1.19M
December 12, 2025	262.7	273.35	273.35	275.5	261.3	4.3M
December 11, 2025	265.95	262.15	262.15	265.95	259.15	1.07M
December 10, 2025	264.5	264.75	264.75	271.6	263	2.44M
December 09, 2025	265.2	264.4	264.4	266.65	261.05	1.76M
December 08, 2025	271.65	264.9	264.9	271.65	260.2	1.54M
December 05, 2025	269.5	271.85	271.85	273.8	268.15	2.29M
December 04, 2025	275.05	269.6	269.6	276.3	264.75	1.72M
December 03, 2025	272	274.05	274.05	275.5	263.7	4.86M
December 02, 2025	281	273	273	281.75	271.45	2.4M
December 01, 2025	272.4	282.95	282.95	284	272	5.45M
November 28, 2025	275.01	271.08	271.08	277.94	270	1.36M
November 27, 2025	276.95	275.01	275.01	276.95	272.26	1.33M

City Union Bank Limited (CUB.NS) NSE