NSE - Delayed Quote INR
City Union Bank Limited (CUB.NS)
193.58
+1.33
+(0.69%)
At close: May 16 at 3:30:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 192.26 | 194.05 | 191.85 | 193.58 | 193.58 | 1,263,758 |
| May 15, 2025 | 194.37 | 194.45 | 190.80 | 192.25 | 192.25 | 1,367,255 |
| May 14, 2025 | 193.00 | 196.25 | 191.00 | 194.37 | 194.37 | 4,755,278 |
| May 13, 2025 | 183.91 | 191.00 | 180.75 | 190.74 | 190.74 | 4,960,370 |
| May 12, 2025 | 181.55 | 185.00 | 179.55 | 183.91 | 183.91 | 1,891,007 |
| May 9, 2025 | 173.50 | 179.35 | 173.50 | 177.65 | 177.65 | 1,321,525 |
| May 8, 2025 | 180.22 | 184.99 | 178.51 | 180.01 | 180.01 | 2,803,682 |
| May 7, 2025 | 176.60 | 182.25 | 176.41 | 181.43 | 181.43 | 1,935,727 |
| May 6, 2025 | 182.57 | 183.99 | 180.15 | 181.22 | 181.22 | 2,472,430 |
| May 5, 2025 | 180.53 | 183.00 | 176.17 | 182.57 | 182.57 | 6,146,411 |
| May 2, 2025 | 175.35 | 179.00 | 172.01 | 172.26 | 172.26 | 872,312 |
| Apr 30, 2025 | 180.30 | 181.21 | 174.51 | 176.56 | 176.56 | 1,695,485 |
| Apr 29, 2025 | 179.50 | 182.80 | 178.00 | 180.50 | 180.50 | 1,828,960 |
| Apr 28, 2025 | 176.04 | 180.42 | 176.04 | 178.51 | 178.51 | 820,380 |
| Apr 25, 2025 | 181.00 | 182.56 | 174.11 | 177.39 | 177.39 | 1,671,829 |
| Apr 24, 2025 | 176.89 | 182.57 | 176.02 | 181.13 | 181.13 | 2,390,435 |
| Apr 23, 2025 | 183.54 | 184.39 | 175.80 | 176.89 | 176.89 | 2,215,625 |
| Apr 22, 2025 | 179.80 | 185.28 | 177.57 | 183.54 | 183.54 | 3,905,568 |
| Apr 21, 2025 | 178.25 | 182.93 | 176.66 | 179.42 | 179.42 | 4,431,557 |
| Apr 17, 2025 | 172.80 | 179.14 | 172.15 | 177.93 | 177.93 | 3,890,991 |
| Apr 16, 2025 | 169.00 | 173.16 | 168.35 | 172.83 | 172.83 | 1,299,487 |
| Apr 15, 2025 | 167.40 | 170.26 | 163.60 | 169.14 | 169.14 | 6,073,434 |
| Apr 11, 2025 | 159.78 | 167.40 | 158.70 | 166.97 | 166.97 | 2,528,788 |
| Apr 9, 2025 | 161.00 | 161.42 | 157.56 | 159.78 | 159.78 | 1,811,578 |
| Apr 8, 2025 | 164.98 | 167.18 | 156.59 | 161.89 | 161.89 | 1,899,147 |
| Apr 7, 2025 | 149.55 | 160.20 | 149.55 | 158.18 | 158.18 | 4,075,708 |
| Apr 4, 2025 | 163.57 | 165.00 | 161.00 | 162.90 | 162.90 | 1,811,317 |
| Apr 3, 2025 | 159.50 | 165.79 | 159.50 | 164.37 | 164.37 | 2,337,865 |
| Apr 2, 2025 | 159.99 | 162.29 | 157.30 | 161.51 | 161.51 | 1,428,181 |
| Apr 1, 2025 | 157.18 | 162.75 | 152.16 | 160.05 | 160.05 | 3,080,499 |
| Mar 28, 2025 | 156.06 | 160.29 | 154.50 | 157.18 | 157.18 | 2,875,838 |
| Mar 27, 2025 | 158.20 | 160.46 | 142.91 | 154.07 | 154.07 | 5,788,969 |
| Mar 26, 2025 | 157.90 | 160.59 | 157.55 | 158.76 | 158.76 | 1,630,808 |
| Mar 25, 2025 | 160.49 | 160.85 | 157.00 | 158.55 | 158.55 | 1,584,616 |
| Mar 24, 2025 | 160.20 | 161.84 | 158.11 | 158.83 | 158.83 | 2,960,186 |
| Mar 21, 2025 | 160.20 | 163.60 | 158.51 | 160.08 | 160.08 | 3,920,238 |
| Mar 20, 2025 | 156.14 | 159.50 | 155.40 | 158.51 | 158.51 | 1,777,475 |
| Mar 19, 2025 | 154.90 | 157.04 | 153.50 | 155.69 | 155.69 | 1,443,137 |
| Mar 18, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| Mar 17, 2025 | 149.08 | 153.72 | 147.10 | 153.05 | 153.05 | 2,264,957 |
| Mar 13, 2025 | 149.90 | 150.38 | 147.16 | 149.08 | 149.08 | 1,056,886 |
| Mar 12, 2025 | 147.01 | 150.00 | 146.00 | 148.60 | 148.60 | 1,340,706 |
| Mar 11, 2025 | 153.50 | 153.80 | 145.30 | 146.40 | 146.40 | 1,827,945 |
| Mar 10, 2025 | 156.80 | 158.50 | 152.26 | 154.78 | 154.78 | 1,277,389 |
| Mar 7, 2025 | 156.50 | 157.37 | 154.23 | 155.93 | 155.93 | 2,370,315 |
| Mar 6, 2025 | 154.00 | 157.73 | 153.50 | 156.71 | 156.71 | 2,105,290 |
| Mar 5, 2025 | 147.04 | 154.21 | 147.04 | 152.95 | 152.95 | 1,502,555 |
| Mar 4, 2025 | 148.74 | 150.98 | 146.61 | 147.04 | 147.04 | 1,563,627 |
| Mar 3, 2025 | 148.11 | 150.35 | 144.24 | 149.35 | 149.35 | 2,584,278 |
| Feb 28, 2025 | 146.66 | 151.40 | 146.51 | 147.80 | 147.80 | 4,137,880 |
| Feb 27, 2025 | 149.50 | 151.88 | 144.02 | 146.55 | 146.55 | 8,635,926 |
| Feb 25, 2025 | 149.44 | 149.64 | 145.31 | 148.66 | 148.66 | 9,403,000 |
| Feb 24, 2025 | 150.40 | 151.88 | 147.11 | 147.96 | 147.96 | 4,479,012 |
| Feb 21, 2025 | 155.89 | 156.50 | 150.30 | 150.98 | 150.98 | 1,681,970 |
| Feb 20, 2025 | 157.88 | 157.89 | 154.41 | 155.25 | 155.25 | 2,951,180 |
| Feb 19, 2025 | 156.95 | 159.60 | 154.99 | 157.92 | 157.92 | 4,253,722 |
| Feb 18, 2025 | 160.78 | 160.78 | 155.60 | 157.76 | 157.76 | 3,839,307 |
| Feb 17, 2025 | 160.00 | 161.29 | 157.52 | 160.85 | 160.85 | 1,526,877 |
| Feb 14, 2025 | 166.03 | 166.57 | 159.37 | 160.48 | 160.48 | 1,396,785 |
| Feb 13, 2025 | 168.16 | 171.14 | 162.00 | 165.95 | 165.95 | 2,161,647 |
| Feb 12, 2025 | 165.83 | 167.60 | 162.18 | 166.48 | 166.48 | 1,581,550 |
| Feb 11, 2025 | 170.00 | 171.34 | 164.73 | 166.65 | 166.65 | 2,380,352 |
| Feb 10, 2025 | 174.90 | 175.70 | 170.20 | 171.58 | 171.58 | 1,141,552 |
| Feb 7, 2025 | 171.66 | 174.74 | 171.14 | 174.20 | 174.20 | 1,111,568 |
| Feb 6, 2025 | 180.45 | 180.90 | 171.60 | 173.12 | 173.12 | 2,241,590 |
| Feb 5, 2025 | 177.00 | 180.40 | 176.30 | 179.40 | 179.40 | 2,552,841 |
| Feb 4, 2025 | 174.80 | 177.65 | 170.83 | 176.85 | 176.85 | 2,335,754 |
| Feb 3, 2025 | 163.37 | 176.80 | 162.58 | 173.25 | 173.25 | 5,167,077 |
| Feb 1, 2025 | 178.00 | 179.49 | 169.99 | 171.40 | 171.40 | 4,818,992 |
| Jan 31, 2025 | 172.61 | 174.46 | 172.05 | 173.72 | 173.72 | 1,372,784 |
| Jan 30, 2025 | 172.35 | 175.50 | 169.63 | 173.21 | 173.21 | 1,551,901 |
| Jan 29, 2025 | 166.30 | 173.50 | 165.91 | 172.97 | 172.97 | 1,436,280 |
| Jan 28, 2025 | 164.10 | 168.21 | 161.40 | 167.16 | 167.16 | 2,669,892 |
| Jan 27, 2025 | 166.90 | 168.99 | 162.51 | 163.51 | 163.51 | 1,775,009 |
| Jan 24, 2025 | 171.00 | 171.60 | 166.10 | 167.66 | 167.66 | 2,542,140 |
| Jan 23, 2025 | 172.00 | 172.00 | 168.50 | 170.25 | 170.25 | 2,679,093 |
| Jan 22, 2025 | 172.50 | 172.90 | 169.00 | 172.09 | 172.09 | 1,036,015 |
| Jan 21, 2025 | 173.65 | 175.90 | 172.50 | 172.77 | 172.77 | 1,358,674 |
| Jan 20, 2025 | 171.33 | 175.01 | 171.30 | 174.22 | 174.22 | 878,262 |
| Jan 17, 2025 | 172.20 | 173.08 | 171.02 | 172.27 | 172.27 | 702,406 |
| Jan 16, 2025 | 168.86 | 173.00 | 168.85 | 172.07 | 172.07 | 1,152,671 |
| Jan 15, 2025 | 167.90 | 169.75 | 166.00 | 168.86 | 168.86 | 967,272 |
| Jan 14, 2025 | 162.99 | 168.15 | 162.59 | 167.40 | 167.40 | 2,859,492 |
| Jan 13, 2025 | 161.79 | 165.19 | 161.16 | 162.07 | 162.07 | 1,602,532 |
| Jan 10, 2025 | 168.30 | 168.95 | 164.80 | 165.28 | 165.28 | 1,655,335 |
| Jan 9, 2025 | 168.99 | 169.80 | 166.21 | 169.16 | 169.16 | 1,278,504 |
| Jan 8, 2025 | 170.45 | 171.50 | 167.58 | 168.90 | 168.90 | 2,499,078 |
| Jan 7, 2025 | 169.85 | 172.14 | 169.50 | 170.26 | 170.26 | 755,910 |
| Jan 6, 2025 | 175.00 | 175.41 | 168.11 | 168.83 | 168.83 | 2,194,877 |
| Jan 3, 2025 | 176.80 | 177.42 | 174.36 | 175.44 | 175.44 | 1,103,343 |
| Jan 2, 2025 | 173.98 | 176.74 | 172.25 | 176.18 | 176.18 | 1,690,533 |
| Jan 1, 2025 | 172.00 | 174.03 | 170.31 | 173.81 | 173.81 | 548,481 |
| Dec 31, 2024 | 171.89 | 172.73 | 170.25 | 172.33 | 172.33 | 911,941 |
| Dec 30, 2024 | 172.65 | 174.88 | 171.33 | 172.46 | 172.46 | 1,623,083 |
| Dec 27, 2024 | 173.39 | 176.87 | 172.31 | 172.65 | 172.65 | 821,931 |
| Dec 26, 2024 | 174.50 | 176.38 | 172.69 | 173.54 | 173.54 | 1,626,092 |
| Dec 24, 2024 | 174.00 | 175.00 | 172.13 | 174.59 | 174.59 | 1,624,871 |
| Dec 23, 2024 | 177.22 | 177.23 | 173.39 | 174.55 | 174.55 | 3,144,525 |
| Dec 20, 2024 | 180.00 | 181.06 | 174.37 | 175.42 | 175.42 | 4,017,121 |
| Dec 19, 2024 | 176.50 | 180.80 | 176.25 | 180.13 | 180.13 | 2,371,468 |
| Dec 18, 2024 | 182.70 | 182.85 | 179.01 | 179.48 | 179.48 | 1,662,955 |
| Dec 17, 2024 | 186.00 | 187.16 | 181.71 | 182.38 | 182.38 | 1,810,639 |
| Dec 16, 2024 | 183.29 | 187.66 | 183.29 | 186.95 | 186.95 | 2,293,047 |
| Dec 13, 2024 | 181.00 | 183.69 | 179.67 | 183.31 | 183.31 | 1,296,137 |
| Dec 12, 2024 | 185.75 | 185.99 | 181.84 | 182.33 | 182.33 | 1,466,381 |
| Dec 11, 2024 | 186.15 | 187.49 | 185.00 | 185.85 | 185.85 | 689,544 |
| Dec 10, 2024 | 186.00 | 187.38 | 185.00 | 186.15 | 186.15 | 1,395,816 |
| Dec 9, 2024 | 184.80 | 187.90 | 184.06 | 186.27 | 186.27 | 2,259,760 |
| Dec 6, 2024 | 187.00 | 187.09 | 183.26 | 184.96 | 184.96 | 4,020,303 |
| Dec 5, 2024 | 184.50 | 186.40 | 183.35 | 185.45 | 185.45 | 3,865,697 |
| Dec 4, 2024 | 183.75 | 186.25 | 182.80 | 184.88 | 184.88 | 3,210,573 |
| Dec 3, 2024 | 182.00 | 184.13 | 181.30 | 182.90 | 182.90 | 2,685,715 |
| Dec 2, 2024 | 179.54 | 181.64 | 176.81 | 181.08 | 181.08 | 2,510,930 |
| Nov 29, 2024 | 179.01 | 180.63 | 178.00 | 179.53 | 179.53 | 1,420,556 |
| Nov 28, 2024 | 178.00 | 181.66 | 177.99 | 179.68 | 179.68 | 3,122,787 |
| Nov 27, 2024 | 180.00 | 181.78 | 177.05 | 178.29 | 178.29 | 2,282,489 |
| Nov 26, 2024 | 173.53 | 179.60 | 173.23 | 179.19 | 179.19 | 4,571,501 |
| Nov 25, 2024 | 174.00 | 174.65 | 172.52 | 173.80 | 173.80 | 1,976,198 |
| Nov 22, 2024 | 170.09 | 173.20 | 170.01 | 171.80 | 171.80 | 2,728,526 |
| Nov 21, 2024 | 170.57 | 171.20 | 166.72 | 170.09 | 170.09 | 1,994,787 |
| Nov 19, 2024 | 172.13 | 174.59 | 169.67 | 170.57 | 170.57 | 3,102,692 |
| Nov 18, 2024 | 170.10 | 173.15 | 168.50 | 171.24 | 171.24 | 3,137,876 |
| Nov 14, 2024 | 170.66 | 173.25 | 170.65 | 172.27 | 172.27 | 4,229,357 |
| Nov 13, 2024 | 173.80 | 174.80 | 169.23 | 170.67 | 170.67 | 4,106,697 |
| Nov 12, 2024 | 175.00 | 176.50 | 173.25 | 174.14 | 174.14 | 4,540,898 |
| Nov 11, 2024 | 178.00 | 178.00 | 173.45 | 174.30 | 174.30 | 2,316,053 |
| Nov 8, 2024 | 180.91 | 182.24 | 177.80 | 178.82 | 178.82 | 4,300,753 |
| Nov 7, 2024 | 179.50 | 181.98 | 178.93 | 180.92 | 180.92 | 2,817,202 |
| Nov 6, 2024 | 179.00 | 181.30 | 177.44 | 179.38 | 179.38 | 3,825,703 |
| Nov 5, 2024 | 178.00 | 180.18 | 175.58 | 178.92 | 178.92 | 4,378,845 |
| Nov 4, 2024 | 178.58 | 180.20 | 174.61 | 178.45 | 178.45 | 5,734,041 |
| Nov 1, 2024 | 176.80 | 179.00 | 176.03 | 177.82 | 177.82 | 1,250,707 |
| Oct 31, 2024 | 173.00 | 176.28 | 172.65 | 175.74 | 175.74 | 3,771,592 |
| Oct 30, 2024 | 176.85 | 179.28 | 173.64 | 174.43 | 174.43 | 6,910,078 |
| Oct 29, 2024 | 172.80 | 177.88 | 171.51 | 176.92 | 176.92 | 16,649,356 |
| Oct 28, 2024 | 172.70 | 175.89 | 170.92 | 171.86 | 171.86 | 18,024,889 |
| Oct 25, 2024 | 170.80 | 171.50 | 167.17 | 171.00 | 171.00 | 5,029,668 |
| Oct 24, 2024 | 168.85 | 172.65 | 166.83 | 169.71 | 169.71 | 13,911,640 |
| Oct 23, 2024 | 164.00 | 171.54 | 163.85 | 167.15 | 167.15 | 20,197,643 |
| Oct 22, 2024 | 164.00 | 173.00 | 161.13 | 168.51 | 168.51 | 91,268,516 |
| Oct 21, 2024 | 158.85 | 158.85 | 150.20 | 150.63 | 150.63 | 4,029,954 |
| Oct 18, 2024 | 152.56 | 155.04 | 151.23 | 154.45 | 154.45 | 1,674,478 |
| Oct 17, 2024 | 155.24 | 155.95 | 152.80 | 153.32 | 153.32 | 1,525,549 |
| Oct 16, 2024 | 155.59 | 155.67 | 154.00 | 155.41 | 155.41 | 1,256,285 |
| Oct 15, 2024 | 154.49 | 156.00 | 153.22 | 155.20 | 155.20 | 2,318,912 |
| Oct 14, 2024 | 154.20 | 154.79 | 151.45 | 153.94 | 153.94 | 2,764,312 |
| Oct 11, 2024 | 154.15 | 155.35 | 153.00 | 153.90 | 153.90 | 1,013,706 |
| Oct 10, 2024 | 154.70 | 156.87 | 153.56 | 153.99 | 153.99 | 1,590,362 |
| Oct 9, 2024 | 158.00 | 158.99 | 153.96 | 154.25 | 154.25 | 1,015,250 |
| Oct 8, 2024 | 153.00 | 159.00 | 152.46 | 157.36 | 157.36 | 2,640,611 |
| Oct 7, 2024 | 159.00 | 160.51 | 152.45 | 153.44 | 153.44 | 1,693,216 |
| Oct 4, 2024 | 161.05 | 161.86 | 157.80 | 158.39 | 158.39 | 1,121,140 |
| Oct 3, 2024 | 162.75 | 163.90 | 159.31 | 161.10 | 161.10 | 2,830,329 |
| Oct 1, 2024 | 164.75 | 165.57 | 162.62 | 163.90 | 163.90 | 2,002,516 |
| Sep 30, 2024 | 164.99 | 165.99 | 162.80 | 163.93 | 163.93 | 2,599,388 |
| Sep 27, 2024 | 166.15 | 167.69 | 163.37 | 163.85 | 163.85 | 4,724,570 |
| Sep 26, 2024 | 167.10 | 167.66 | 164.90 | 165.78 | 165.78 | 3,491,866 |
| Sep 25, 2024 | 167.40 | 168.80 | 166.13 | 167.05 | 167.05 | 1,566,333 |
| Sep 24, 2024 | 170.60 | 170.60 | 166.31 | 167.17 | 167.17 | 1,320,450 |
| Sep 23, 2024 | 168.94 | 171.43 | 167.65 | 170.02 | 170.02 | 3,189,767 |
| Sep 20, 2024 | 168.25 | 168.84 | 165.64 | 167.76 | 167.76 | 1,789,474 |
| Sep 19, 2024 | 168.14 | 170.47 | 163.02 | 167.61 | 167.61 | 1,853,261 |
| Sep 18, 2024 | 170.01 | 170.86 | 167.35 | 168.13 | 168.13 | 1,422,856 |
| Sep 17, 2024 | 170.44 | 171.37 | 168.45 | 170.48 | 170.48 | 2,215,563 |
| Sep 16, 2024 | 172.44 | 172.46 | 168.37 | 169.28 | 169.28 | 1,568,535 |
| Sep 13, 2024 | 166.50 | 172.22 | 165.78 | 171.12 | 171.12 | 3,812,613 |
| Sep 12, 2024 | 165.00 | 167.49 | 164.15 | 165.66 | 165.66 | 3,220,711 |
| Sep 11, 2024 | 168.60 | 169.44 | 163.42 | 164.01 | 164.01 | 1,702,355 |
| Sep 10, 2024 | 168.00 | 169.00 | 167.07 | 168.16 | 168.16 | 1,216,807 |
| Sep 9, 2024 | 166.42 | 168.69 | 164.56 | 167.52 | 167.52 | 3,948,457 |
| Sep 6, 2024 | 172.40 | 173.00 | 165.21 | 166.42 | 166.42 | 3,914,742 |
| Sep 5, 2024 | 170.00 | 174.33 | 169.01 | 171.07 | 171.07 | 3,631,318 |
| Sep 4, 2024 | 169.35 | 171.20 | 167.86 | 168.30 | 168.30 | 4,056,028 |
| Sep 3, 2024 | 171.50 | 171.50 | 168.93 | 169.29 | 169.29 | 1,350,702 |
| Sep 2, 2024 | 172.80 | 172.81 | 168.52 | 170.38 | 170.38 | 2,983,383 |
| Aug 30, 2024 | 169.00 | 174.97 | 168.64 | 170.69 | 170.69 | 6,746,711 |
| Aug 29, 2024 | 169.69 | 169.69 | 166.60 | 168.15 | 168.15 | 2,195,654 |
| Aug 28, 2024 | 170.70 | 171.88 | 169.08 | 169.69 | 169.69 | 2,072,176 |
| Aug 27, 2024 | 167.85 | 170.47 | 167.06 | 170.01 | 170.01 | 2,346,357 |
| Aug 26, 2024 | 166.22 | 168.50 | 166.20 | 167.87 | 167.87 | 1,256,901 |
| Aug 23, 2024 | 170.25 | 170.25 | 165.57 | 166.20 | 166.20 | 1,266,812 |
| Aug 22, 2024 | 170.04 | 171.97 | 168.80 | 169.04 | 169.04 | 3,154,381 |
| Aug 21, 2024 | 170.00 | 171.48 | 167.70 | 169.83 | 169.83 | 2,547,134 |
| Aug 20, 2024 | 167.00 | 170.77 | 165.52 | 170.07 | 170.07 | 2,431,284 |
| Aug 19, 2024 | 163.81 | 167.50 | 163.81 | 165.99 | 165.99 | 1,273,107 |
| Aug 16, 2024 | 162.00 | 164.96 | 162.00 | 164.56 | 164.56 | 1,257,008 |
| Aug 14, 2024 | 161.78 | 162.73 | 159.62 | 160.88 | 160.88 | 1,434,336 |
| Aug 13, 2024 | 164.74 | 165.32 | 161.06 | 161.78 | 161.78 | 1,077,205 |
| Aug 12, 2024 | 162.00 | 165.89 | 161.53 | 164.83 | 164.83 | 1,554,055 |
| Aug 9, 2024 | 0.5 Dividend | |||||
| Aug 9, 2024 | 164.00 | 168.38 | 162.67 | 163.28 | 163.28 | 2,372,223 |
| Aug 8, 2024 | 163.83 | 166.74 | 162.65 | 164.12 | 163.62 | 2,270,065 |
| Aug 7, 2024 | 165.35 | 166.00 | 162.00 | 163.84 | 163.34 | 1,363,814 |
| Aug 6, 2024 | 163.54 | 166.82 | 162.00 | 162.33 | 161.84 | 2,769,591 |
| Aug 5, 2024 | 160.26 | 165.21 | 157.25 | 162.51 | 162.01 | 5,671,194 |
| Aug 2, 2024 | 168.55 | 171.28 | 165.10 | 166.92 | 166.41 | 6,569,213 |
| Aug 1, 2024 | 172.00 | 176.82 | 170.05 | 171.76 | 171.24 | 5,071,569 |
| Jul 31, 2024 | 172.50 | 173.37 | 170.64 | 172.27 | 171.75 | 3,613,885 |
| Jul 30, 2024 | 169.04 | 174.55 | 168.23 | 172.88 | 172.35 | 10,288,453 |
| Jul 29, 2024 | 162.99 | 174.80 | 162.09 | 169.22 | 168.70 | 16,592,612 |
| Jul 26, 2024 | 160.70 | 160.70 | 153.00 | 159.81 | 159.32 | 4,928,487 |
| Jul 25, 2024 | 160.00 | 160.00 | 158.02 | 159.06 | 158.58 | 2,556,300 |
| Jul 24, 2024 | 156.91 | 162.05 | 156.09 | 160.70 | 160.21 | 2,306,748 |
| Jul 23, 2024 | 157.77 | 157.89 | 152.02 | 156.91 | 156.43 | 2,288,857 |
| Jul 22, 2024 | 154.35 | 158.35 | 153.34 | 157.77 | 157.29 | 1,361,363 |
| Jul 19, 2024 | 157.68 | 158.85 | 153.51 | 155.70 | 155.23 | 2,601,976 |
| Jul 18, 2024 | 159.57 | 161.23 | 157.60 | 158.86 | 158.38 | 1,963,715 |
| Jul 16, 2024 | 163.00 | 163.39 | 159.00 | 159.57 | 159.08 | 2,425,715 |
| Jul 15, 2024 | 160.09 | 162.86 | 159.67 | 162.46 | 161.97 | 1,440,820 |
| Jul 12, 2024 | 162.50 | 164.29 | 159.63 | 159.99 | 159.50 | 2,574,316 |
| Jul 11, 2024 | 164.92 | 164.92 | 161.88 | 162.38 | 161.89 | 2,722,736 |
| Jul 10, 2024 | 166.00 | 167.30 | 160.87 | 164.92 | 164.42 | 3,375,868 |
| Jul 9, 2024 | 165.41 | 168.00 | 164.85 | 165.65 | 165.15 | 1,978,031 |
| Jul 8, 2024 | 169.20 | 169.87 | 163.60 | 164.57 | 164.07 | 4,440,706 |
| Jul 5, 2024 | 170.99 | 172.13 | 169.48 | 169.99 | 169.47 | 4,079,561 |
| Jul 4, 2024 | 170.53 | 174.75 | 168.19 | 172.79 | 172.26 | 5,337,355 |
| Jul 3, 2024 | 167.00 | 171.50 | 166.66 | 170.07 | 169.55 | 6,292,333 |
| Jul 2, 2024 | 166.15 | 169.37 | 165.80 | 166.71 | 166.20 | 4,755,390 |
| Jul 1, 2024 | 168.00 | 168.19 | 165.61 | 166.07 | 165.56 | 1,873,540 |
| Jun 28, 2024 | 168.15 | 171.82 | 165.51 | 167.08 | 166.57 | 6,163,692 |
| Jun 27, 2024 | 167.55 | 168.80 | 166.03 | 167.22 | 166.71 | 3,529,357 |
| Jun 26, 2024 | 170.00 | 170.00 | 166.44 | 167.55 | 167.04 | 6,189,156 |
| Jun 25, 2024 | 162.20 | 169.60 | 158.82 | 168.23 | 167.72 | 20,250,566 |
| Jun 24, 2024 | 162.07 | 162.90 | 158.80 | 162.26 | 161.77 | 4,196,364 |
| Jun 21, 2024 | 167.75 | 167.75 | 162.04 | 163.03 | 162.53 | 7,225,939 |
| Jun 20, 2024 | 160.54 | 167.50 | 159.25 | 166.26 | 165.75 | 32,585,663 |
| Jun 19, 2024 | 159.00 | 160.57 | 155.93 | 157.05 | 156.57 | 7,444,261 |
| Jun 18, 2024 | 152.82 | 157.94 | 151.80 | 157.30 | 156.82 | 10,632,872 |
| Jun 14, 2024 | 149.00 | 152.00 | 147.71 | 151.37 | 150.91 | 2,896,525 |
| Jun 13, 2024 | 150.01 | 150.84 | 147.94 | 148.27 | 147.82 | 6,029,496 |
| Jun 12, 2024 | 150.20 | 151.25 | 148.81 | 149.25 | 148.80 | 1,938,740 |
| Jun 11, 2024 | 148.00 | 152.40 | 147.01 | 149.47 | 149.01 | 3,577,609 |
| Jun 10, 2024 | 148.00 | 148.94 | 147.00 | 147.66 | 147.21 | 2,729,070 |
| Jun 7, 2024 | 145.45 | 148.40 | 145.25 | 147.10 | 146.65 | 2,220,837 |
| Jun 6, 2024 | 144.50 | 147.70 | 144.05 | 145.50 | 145.06 | 2,627,460 |
| Jun 5, 2024 | 138.00 | 145.90 | 137.50 | 144.45 | 144.01 | 7,105,334 |
| Jun 4, 2024 | 147.90 | 147.90 | 130.40 | 135.55 | 135.14 | 9,878,146 |
| Jun 3, 2024 | 148.40 | 148.40 | 144.90 | 147.20 | 146.75 | 3,932,154 |
| May 31, 2024 | 143.05 | 147.00 | 142.35 | 143.10 | 142.66 | 4,680,444 |
| May 30, 2024 | 141.80 | 143.30 | 141.15 | 142.55 | 142.12 | 5,073,331 |
| May 29, 2024 | 143.50 | 143.85 | 141.85 | 142.25 | 141.82 | 2,334,972 |
| May 28, 2024 | 144.80 | 145.50 | 143.00 | 144.20 | 143.76 | 2,197,572 |
| May 27, 2024 | 145.30 | 146.40 | 144.00 | 144.50 | 144.06 | 3,389,187 |
| May 24, 2024 | 144.30 | 145.95 | 143.40 | 144.85 | 144.41 | 7,432,106 |
| May 23, 2024 | 144.00 | 145.00 | 142.85 | 144.05 | 143.61 | 2,644,538 |
| May 22, 2024 | 146.00 | 146.45 | 143.70 | 143.90 | 143.46 | 3,711,841 |
| May 21, 2024 | 151.90 | 151.90 | 143.00 | 145.00 | 144.56 | 13,673,674 |
| May 17, 2024 | 154.05 | 154.80 | 151.50 | 151.85 | 151.39 | 983,286 |
| May 16, 2024 | 154.45 | 154.65 | 151.25 | 153.90 | 153.43 | 809,995 |
Related Tickers
SOUTHBANK.NS The South Indian Bank Limited
27.55
-0.72%
FEDERALBNK.NS The Federal Bank Limited
199.03
+0.10%
BANDHANBNK.NS Bandhan Bank Limited
170.09
+0.65%
UNIONBANK.NS Union Bank of India
133.02
+0.64%
BANKBARODA.NS Bank of Baroda Limited
236.92
+1.08%
KARURVYSYA.NS The Karur Vysya Bank Limited
225.75
+2.37%
KTKBANK.NS The Karnataka Bank Limited
195.33
-2.10%
DCBBANK.NS DCB Bank Limited
142.41
+1.64%
CANBK.NS Canara Bank
107.76
+2.47%
DHANBANK.NS Dhanlaxmi Bank Limited
30.09
+0.43%