City Union Bank Limited (BOM:532210)
India
· Delayed Price · Currency is INR 275.70
+4.35 (1.60%)
At close: Apr 28, 2026
City Union Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 279.20 | 293.55 | 273.55 | 275.70 | 275.70 | 1.60% | 960,921 |
| Apr 27, 2026 | 264.70 | 273.50 | 264.70 | 271.35 | 271.35 | 3.27% | 166,455 |
| Apr 24, 2026 | 264.70 | 267.35 | 260.00 | 262.75 | 262.75 | -1.05% | 183,652 |
| Apr 23, 2026 | 270.00 | 271.45 | 263.60 | 265.55 | 265.55 | -1.79% | 76,225 |
| Apr 22, 2026 | 267.70 | 271.20 | 265.80 | 270.40 | 270.40 | 2.11% | 113,895 |
| Apr 21, 2026 | 270.00 | 273.70 | 263.35 | 264.80 | 264.80 | -0.39% | 191,810 |
| Apr 20, 2026 | 261.70 | 274.30 | 257.25 | 265.85 | 265.85 | 3.04% | 431,072 |
| Apr 17, 2026 | 248.80 | 260.15 | 248.50 | 258.00 | 258.00 | 3.32% | 52,188 |
| Apr 16, 2026 | 252.70 | 254.65 | 247.50 | 249.70 | 249.70 | -0.93% | 35,649 |
| Apr 15, 2026 | 245.30 | 253.55 | 245.30 | 252.05 | 252.05 | 0.98% | 134,364 |
| Apr 13, 2026 | 250.55 | 254.05 | 249.00 | 249.60 | 249.60 | -2.97% | 126,068 |
| Apr 10, 2026 | 252.75 | 258.00 | 252.75 | 257.25 | 257.25 | 1.82% | 92,989 |
| Apr 9, 2026 | 256.55 | 259.00 | 250.65 | 252.65 | 252.65 | -1.04% | 117,494 |
| Apr 8, 2026 | 255.75 | 262.50 | 253.45 | 255.30 | 255.30 | 2.65% | 608,078 |
| Apr 7, 2026 | 249.20 | 251.15 | 244.65 | 248.70 | 248.70 | -0.42% | 47,454 |
| Apr 6, 2026 | 241.30 | 253.00 | 237.90 | 249.75 | 249.75 | 3.76% | 248,143 |
| Apr 2, 2026 | 237.00 | 241.40 | 230.00 | 240.70 | 240.70 | 0.29% | 120,226 |
| Apr 1, 2026 | 245.45 | 250.00 | 236.05 | 240.00 | 240.00 | 0.04% | 132,601 |
| Mar 30, 2026 | 248.80 | 248.80 | 236.00 | 239.90 | 239.90 | -5.29% | 104,811 |
| Mar 27, 2026 | 248.55 | 258.75 | 244.00 | 253.30 | 253.30 | 0.28% | 165,104 |
| Mar 25, 2026 | 236.00 | 257.00 | 236.00 | 252.60 | 252.60 | 7.40% | 170,385 |
| Mar 24, 2026 | 239.60 | 241.00 | 232.10 | 235.20 | 235.20 | 0.30% | 156,395 |
| Mar 23, 2026 | 237.45 | 238.30 | 230.95 | 234.50 | 234.50 | -2.76% | 62,427 |
| Mar 20, 2026 | 245.20 | 248.55 | 239.30 | 241.15 | 241.15 | -1.13% | 229,594 |
| Mar 19, 2026 | 247.95 | 247.95 | 239.30 | 243.90 | 243.90 | -2.89% | 68,322 |
| Mar 18, 2026 | 238.05 | 252.15 | 238.05 | 251.15 | 251.15 | 4.58% | 133,348 |
| Mar 17, 2026 | 240.95 | 242.90 | 237.20 | 240.15 | 240.15 | -1.11% | 163,305 |
| Mar 16, 2026 | 224.30 | 250.00 | 224.30 | 242.85 | 242.85 | 4.81% | 312,656 |
| Mar 13, 2026 | 243.00 | 243.00 | 229.75 | 231.70 | 231.70 | -5.04% | 152,159 |
| Mar 12, 2026 | 246.00 | 246.85 | 239.35 | 244.00 | 244.00 | -1.35% | 118,289 |
| Mar 11, 2026 | 250.90 | 257.05 | 246.00 | 247.35 | 247.35 | -1.71% | 91,585 |
| Mar 10, 2026 | 249.25 | 256.25 | 244.35 | 251.65 | 251.65 | 2.07% | 70,394 |
| Mar 9, 2026 | 251.60 | 253.80 | 244.60 | 246.55 | 246.55 | -5.12% | 275,472 |
| Mar 6, 2026 | 269.45 | 269.45 | 258.45 | 259.85 | 259.85 | -3.06% | 66,771 |
| Mar 5, 2026 | 262.30 | 269.10 | 262.30 | 268.05 | 268.05 | 2.56% | 109,381 |
| Mar 4, 2026 | 272.65 | 272.65 | 259.40 | 261.35 | 261.35 | -5.72% | 107,701 |
| Mar 2, 2026 | 237.10 | 280.75 | 237.10 | 277.20 | 277.20 | -2.15% | 129,389 |
| Feb 27, 2026 | 290.10 | 290.10 | 281.00 | 283.30 | 283.30 | -2.33% | 80,494 |
| Feb 26, 2026 | 289.70 | 292.35 | 285.25 | 290.05 | 290.05 | 0.16% | 20,752 |
| Feb 25, 2026 | 288.60 | 294.90 | 284.00 | 289.60 | 289.60 | 0.36% | 57,920 |
| Feb 24, 2026 | 291.40 | 291.40 | 284.50 | 288.55 | 288.55 | -0.86% | 74,207 |
| Feb 23, 2026 | 281.50 | 292.35 | 281.50 | 291.05 | 291.05 | 3.28% | 142,690 |
| Feb 20, 2026 | 283.45 | 284.50 | 277.35 | 281.80 | 281.80 | -0.72% | 49,655 |
| Feb 19, 2026 | 285.20 | 290.55 | 282.20 | 283.85 | 283.85 | -1.24% | 73,690 |
| Feb 18, 2026 | 276.10 | 290.05 | 276.10 | 287.40 | 287.40 | 4.11% | 680,326 |
| Feb 17, 2026 | 275.10 | 279.40 | 268.10 | 276.05 | 276.05 | 0.13% | 207,838 |
| Feb 16, 2026 | 282.80 | 282.80 | 275.05 | 275.70 | 275.70 | -3.06% | 105,164 |
| Feb 13, 2026 | 287.15 | 287.15 | 282.35 | 284.40 | 284.40 | -0.61% | 23,401 |
| Feb 12, 2026 | 294.30 | 294.30 | 281.50 | 286.15 | 286.15 | -1.65% | 85,590 |
| Feb 11, 2026 | 287.40 | 293.10 | 286.40 | 290.95 | 290.95 | 1.25% | 58,762 |
| Feb 10, 2026 | 290.30 | 290.85 | 286.05 | 287.35 | 287.35 | -0.74% | 27,865 |
| Feb 9, 2026 | 295.10 | 297.65 | 287.00 | 289.50 | 289.50 | -1.19% | 887,459 |
| Feb 6, 2026 | 294.10 | 295.45 | 289.40 | 293.00 | 293.00 | -0.36% | 57,678 |
| Feb 5, 2026 | 292.00 | 296.40 | 291.70 | 294.05 | 294.05 | 0.72% | 26,988 |
| Feb 4, 2026 | 296.05 | 299.95 | 290.00 | 291.95 | 291.95 | -2.13% | 51,658 |
| Feb 3, 2026 | 314.85 | 319.95 | 294.00 | 298.30 | 298.30 | 5.59% | 355,734 |
| Feb 2, 2026 | 283.10 | 288.25 | 273.95 | 282.50 | 282.50 | -0.67% | 171,898 |
| Feb 1, 2026 | 302.15 | 302.15 | 271.10 | 284.40 | 284.40 | -5.98% | 176,389 |
| Jan 30, 2026 | 289.75 | 304.45 | 289.55 | 302.50 | 302.50 | 3.90% | 140,011 |
| Jan 29, 2026 | 294.55 | 296.00 | 283.30 | 291.15 | 291.15 | -0.85% | 194,625 |
| Jan 28, 2026 | 294.85 | 294.85 | 283.30 | 293.65 | 293.65 | 3.33% | 105,405 |
| Jan 27, 2026 | 270.40 | 287.25 | 270.05 | 284.20 | 284.20 | 3.08% | 474,040 |
| Jan 23, 2026 | 283.65 | 283.65 | 273.70 | 275.70 | 275.70 | -2.63% | 38,513 |
| Jan 22, 2026 | 284.95 | 285.85 | 277.85 | 283.15 | 283.15 | 1.16% | 101,344 |
| Jan 21, 2026 | 270.75 | 282.00 | 266.20 | 279.90 | 279.90 | 3.38% | 78,752 |
| Jan 20, 2026 | 269.60 | 274.00 | 265.30 | 270.75 | 270.75 | 0.20% | 98,989 |
| Jan 19, 2026 | 268.00 | 273.10 | 265.85 | 270.20 | 270.20 | -0.99% | 96,473 |
| Jan 16, 2026 | 276.20 | 281.95 | 271.65 | 272.90 | 272.90 | -1.32% | 82,838 |
| Jan 14, 2026 | 274.25 | 279.90 | 273.05 | 276.55 | 276.55 | -0.32% | 356,576 |
| Jan 13, 2026 | 263.80 | 279.75 | 263.80 | 277.45 | 277.45 | 5.35% | 226,711 |
| Jan 12, 2026 | 277.50 | 277.60 | 261.00 | 263.35 | 263.35 | -6.33% | 416,972 |
| Jan 9, 2026 | 279.05 | 284.50 | 278.45 | 281.15 | 281.15 | 0.61% | 74,226 |
| Jan 8, 2026 | 284.05 | 294.25 | 278.00 | 279.45 | 279.45 | -3.95% | 154,655 |
| Jan 7, 2026 | 293.80 | 293.80 | 285.40 | 290.95 | 290.95 | -1.19% | 39,883 |
| Jan 6, 2026 | 290.40 | 296.00 | 288.00 | 294.45 | 294.45 | 1.43% | 79,067 |
| Jan 5, 2026 | 286.10 | 293.05 | 286.10 | 290.30 | 290.30 | 0.59% | 99,625 |
| Jan 2, 2026 | 293.40 | 293.40 | 286.50 | 288.60 | 288.60 | -0.12% | 40,101 |
| Jan 1, 2026 | 290.00 | 290.40 | 286.00 | 288.95 | 288.95 | -0.53% | 45,921 |
| Dec 31, 2025 | 299.55 | 300.30 | 288.50 | 290.50 | 290.50 | -2.55% | 115,872 |
| Dec 30, 2025 | 300.40 | 302.45 | 287.40 | 298.10 | 298.10 | -0.03% | 108,504 |
| Dec 29, 2025 | 291.40 | 301.00 | 284.85 | 298.20 | 298.20 | 2.18% | 93,842 |
| Dec 26, 2025 | 299.85 | 299.85 | 290.00 | 291.85 | 291.85 | -1.40% | 83,252 |
| Dec 24, 2025 | 288.70 | 296.95 | 288.00 | 296.00 | 296.00 | 2.58% | 185,513 |
| Dec 23, 2025 | 283.45 | 289.00 | 282.75 | 288.55 | 288.55 | 1.91% | 117,491 |
| Dec 22, 2025 | 278.80 | 285.10 | 277.75 | 283.15 | 283.15 | 1.58% | 442,557 |
| Dec 19, 2025 | 275.10 | 279.30 | 274.05 | 278.75 | 278.75 | 1.33% | 35,795 |
| Dec 18, 2025 | 270.35 | 276.20 | 267.70 | 275.10 | 275.10 | 0.07% | 110,694 |
| Dec 17, 2025 | 265.15 | 276.35 | 265.15 | 274.90 | 274.90 | 1.46% | 72,388 |
| Dec 16, 2025 | 273.00 | 277.70 | 269.00 | 270.95 | 270.95 | -1.19% | 32,081 |
| Dec 15, 2025 | 273.60 | 277.65 | 270.80 | 274.20 | 274.20 | 0.20% | 90,777 |
| Dec 12, 2025 | 260.35 | 275.40 | 260.35 | 273.65 | 273.65 | 4.33% | 200,090 |
| Dec 11, 2025 | 264.70 | 264.95 | 259.00 | 262.30 | 262.30 | -0.91% | 34,067 |
| Dec 10, 2025 | 265.20 | 271.45 | 263.35 | 264.70 | 264.70 | 0.17% | 28,484 |
| Dec 9, 2025 | 262.75 | 266.65 | 261.05 | 264.25 | 264.25 | -0.28% | 142,665 |
| Dec 8, 2025 | 271.70 | 271.70 | 260.00 | 265.00 | 265.00 | -2.54% | 115,669 |
| Dec 5, 2025 | 269.70 | 273.75 | 268.65 | 271.90 | 271.90 | 0.83% | 87,822 |
| Dec 4, 2025 | 274.60 | 276.10 | 264.65 | 269.65 | 269.65 | -1.62% | 137,407 |
| Dec 3, 2025 | 271.05 | 275.65 | 263.60 | 274.10 | 274.10 | 0.37% | 289,610 |
| Dec 2, 2025 | 281.40 | 281.95 | 271.40 | 273.10 | 273.10 | -3.53% | 185,754 |
| Dec 1, 2025 | 272.70 | 284.15 | 272.30 | 283.10 | 283.10 | 4.60% | 246,549 |