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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	219.95	219.29	219.29	222.3	218.26	684,435
October 16, 2025	217.5	220.39	220.39	221.36	216.48	969,169
October 15, 2025	213	218.69	218.69	219.5	211.59	1.82M
October 14, 2025	218.96	213.1	213.1	218.96	211.61	970,355
October 13, 2025	213.75	217.71	217.71	218.87	212.45	1.67M
October 10, 2025	213.41	214.83	214.83	216.57	212.11	723,242
October 09, 2025	214.95	213.42	213.42	215	211.71	594,905
October 08, 2025	218	214.39	214.39	218.81	213.46	862,442
October 07, 2025	220	219.7	219.7	222.4	213.05	4.52M
October 06, 2025	216.55	220.58	220.58	221.35	215.8	4.63M
October 03, 2025	211.99	215.34	215.34	217	210.55	1.63M
October 01, 2025	213	212.04	212.04	214.78	209.3	1.44M
September 30, 2025	210.15	213.73	213.73	214	208.05	1.86M
September 29, 2025	208.63	210.15	210.15	210.85	205.8	1.6M
September 26, 2025	212.8	207.65	207.65	212.8	205.41	1.5M
September 25, 2025	212	212.65	212.65	213.82	210.56	2.53M
September 24, 2025	206.15	211.08	211.08	212.4	205.75	2.4M
September 23, 2025	206.79	205.01	205.01	208.33	204.35	1.1M
September 22, 2025	211.16	206.21	206.21	211.9	205.53	1.09M
September 19, 2025	207.49	211.91	211.91	212.75	206.16	2.79M
September 18, 2025	204.3	207.49	207.49	208.8	202.8	3.26M
September 17, 2025	205	203.36	203.36	206.32	202.6	1.61M
September 16, 2025	206.8	203.84	203.84	208.59	203.6	4.46M
September 15, 2025	204.24	206.4	206.4	207.69	203.1	1.2M
September 12, 2025	202.6	204.37	204.37	205.98	201.1	2.11M
September 11, 2025	201.1	201.66	201.66	203.45	200.07	3.32M
September 10, 2025	201.55	202.64	202.64	203.96	199.55	1.84M
September 09, 2025	198.78	201	201	202.69	198.78	2.63M
September 08, 2025	201.1	197.24	197.24	204.01	196.05	2.08M
September 05, 2025	194.9	200.07	200.07	201.36	194.29	2.11M
September 04, 2025	198.2	194.05	194.05	199.24	193.5	990,421
September 03, 2025	200.9	197.98	197.98	201.68	195.76	1.99M
September 02, 2025	198.6	200.74	200.74	201.58	197.33	648,184
September 01, 2025	194.16	197.33	197.33	198.5	194.16	1.16M
August 29, 2025	198	196.05	196.05	200.2	195.16	924,209
August 28, 2025	201.79	198.54	198.54	202.38	197.39	1.71M
August 26, 2025	203.99	202.56	202.56	204.88	199.56	2.36M
August 25, 2025	211.8	204.64	204.64	212.35	203.8	3.16M
August 22, 2025	218.5	211.66	211.66	218.9	211.1	1.73M
August 21, 2025	213	216.19	216.19	218.3	212.23	1.14M
August 20, 2025	214.98	213.57	213.57	216.85	212.63	1.19M
August 19, 2025	214.45	212.37	212.37	214.59	211.1	785,706
August 18, 2025	213.5	213.85	213.85	217	211.6	935,908
August 14, 2025	211.05	211.32	211.32	213.28	209.76	1.09M
August 13, 2025	210	210.73	210.73	214.79	210	1.51M
August 12, 2025	209	208.68	208.68	210.88	207.76	1.07M
August 11, 2025	211.87	209.09	209.09	213.12	207.51	1.1M
August 08, 2025	215.59	210.14	210.14	216.9	208.05	983,893
August 07, 2025	212.51	215.59	215.59	216.5	212.25	665,918
August 06, 2025	216.1	214.69	214.69	217.1	213.65	3.62M
August 05, 2025	218.14	217.24	217.24	219.9	215	2.47M
August 04, 2025	214.95	216.98	216.98	217.59	212.52	2.08M
August 01, 2025	216.4	213.87	213.87	224.5	211.27	7.72M
July 31, 2025	204.99	214.28	212.28	215.35	202.44	2.15M
July 30, 2025	200.3	207.04	207.04	209.26	200.3	1.6M
July 29, 2025	205.09	204.33	204.33	206.9	202.44	767,549
July 28, 2025	208.1	204.7	204.7	209.32	203.9	1.5M
July 25, 2025	208.59	209.08	209.08	210.79	206.82	1.22M
July 24, 2025	213.99	209.3	209.3	215	208.2	1.58M
July 23, 2025	211.32	213.99	213.99	214.7	209.13	742,553

City Union Bank Limited (CUB.NS) NSE