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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	273.82	278.64	278.64	281.39	269.64	3.69M
November 25, 2025	273.18	273.82	273.82	277.39	268.33	3.88M
November 24, 2025	262.95	271.45	271.45	273.19	262.01	7.45M
November 21, 2025	265.44	262.73	262.73	269	260.1	2.18M
November 19, 2025	276.86	274.35	274.35	277.4	266.02	3.6M
November 18, 2025	277.94	278.76	278.76	279.8	272.51	4.91M
November 17, 2025	272	277.94	277.94	283.09	271.14	11.06M
November 14, 2025	259.3	270.59	270.59	271.5	256.25	6.55M
November 13, 2025	250	259.97	259.97	264	246.83	3.21M
November 12, 2025	261	251.69	251.69	262.1	250	3.9M
November 11, 2025	255.55	260.9	260.9	262.19	254.65	2.81M
November 10, 2025	254.2	253.89	253.89	256.25	252.03	2.03M
November 07, 2025	252	255.42	255.42	257.6	245.13	4.91M
November 06, 2025	258.99	254.88	254.88	264.18	250.9	8.06M
November 04, 2025	251	258.65	258.65	260.79	243.15	39.02M
November 03, 2025	228.15	236.04	236.04	237	227.12	1.59M
October 31, 2025	235.67	228.67	228.67	235.95	225	1.99M
October 30, 2025	236.5	235.67	235.67	237.31	231.91	1.87M
October 29, 2025	240	236.12	236.12	240.6	234.5	1.84M
October 28, 2025	231.06	239.27	239.27	240	228.57	4.97M
October 27, 2025	223.17	231.63	231.63	234.5	223.07	3.71M
October 24, 2025	230	223.17	223.17	231.2	222.24	1.44M
October 23, 2025	225	230.2	230.2	233.49	222.51	2.98M
October 21, 2025	225	226.14	226.14	230.58	224.01	267,433
October 20, 2025	220.4	226.37	226.37	231.2	217.49	4.23M
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

City Union Bank Limited (CUB.NS) NSE