Central Bank of India (BOM:532885)
India
· Delayed Price · Currency is INR 37.16
-0.59 (-1.56%)
At close: Mar 6, 2026
Central Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.18 | 36.68 | 34.97 | 35.72 | 35.72 | -3.88% | 1,576,737 |
| Mar 6, 2026 | 37.79 | 37.79 | 37.05 | 37.16 | 37.16 | -1.56% | 660,460 |
| Mar 5, 2026 | 37.35 | 37.90 | 37.12 | 37.75 | 37.75 | 1.83% | 744,304 |
| Mar 4, 2026 | 37.90 | 38.00 | 36.86 | 37.07 | 37.07 | -4.43% | 1,556,110 |
| Mar 2, 2026 | 37.06 | 39.19 | 37.06 | 38.79 | 38.79 | -3.22% | 1,998,511 |
| Feb 27, 2026 | 40.78 | 40.78 | 39.95 | 40.08 | 40.08 | -0.87% | 748,286 |
| Feb 26, 2026 | 40.51 | 40.91 | 39.86 | 40.43 | 40.43 | 0.50% | 1,293,707 |
| Feb 25, 2026 | 39.90 | 40.86 | 39.26 | 40.23 | 40.23 | 2.11% | 2,925,712 |
| Feb 24, 2026 | 38.45 | 40.19 | 38.18 | 39.40 | 39.40 | 2.28% | 2,914,125 |
| Feb 23, 2026 | 38.64 | 39.31 | 38.34 | 38.52 | 38.52 | 0.57% | 757,999 |
| Feb 20, 2026 | 37.68 | 38.60 | 37.68 | 38.30 | 38.30 | 0.66% | 462,343 |
| Feb 19, 2026 | 39.05 | 39.05 | 38.00 | 38.05 | 38.05 | -1.37% | 384,534 |
| Feb 18, 2026 | 38.19 | 38.79 | 38.10 | 38.58 | 38.58 | 1.66% | 995,464 |
| Feb 17, 2026 | 37.30 | 38.78 | 37.22 | 37.95 | 37.95 | 1.88% | 1,133,175 |
| Feb 16, 2026 | 36.75 | 37.31 | 36.61 | 37.25 | 37.25 | 1.03% | 318,900 |
| Feb 13, 2026 | 37.03 | 37.16 | 36.78 | 36.87 | 36.87 | -1.52% | 370,482 |
| Feb 12, 2026 | 37.76 | 37.90 | 37.38 | 37.44 | 37.44 | -0.90% | 327,538 |
| Feb 11, 2026 | 38.09 | 38.12 | 37.45 | 37.78 | 37.78 | -0.42% | 321,894 |
| Feb 10, 2026 | 38.04 | 38.34 | 37.72 | 37.94 | 37.94 | 0.58% | 376,270 |
| Feb 9, 2026 | 37.14 | 37.97 | 37.14 | 37.72 | 37.72 | 1.84% | 1,099,068 |
| Feb 6, 2026 | 36.80 | 37.12 | 36.51 | 37.04 | 37.04 | 0.11% | 311,444 |
| Feb 5, 2026 | 37.05 | 37.64 | 36.85 | 37.00 | 37.00 | -0.75% | 472,679 |
| Feb 4, 2026 | 36.56 | 37.45 | 36.39 | 37.28 | 37.28 | 1.66% | 590,595 |
| Feb 3, 2026 | 37.53 | 37.92 | 36.32 | 36.67 | 36.67 | 0.85% | 805,394 |
| Feb 2, 2026 | 36.53 | 36.55 | 35.50 | 36.36 | 36.36 | -0.11% | 539,051 |
| Feb 1, 2026 | 36.00 | 37.32 | 35.75 | 36.40 | 36.40 | -2.67% | 503,293 |
| Jan 30, 2026 | 36.51 | 37.59 | 36.15 | 37.40 | 37.40 | 1.88% | 1,335,603 |
| Jan 29, 2026 | 37.22 | 37.26 | 36.60 | 36.71 | 36.71 | -1.24% | 594,761 |
| Jan 28, 2026 | 36.34 | 37.23 | 36.18 | 37.17 | 37.17 | 3.22% | 322,061 |
| Jan 27, 2026 | 36.45 | 36.50 | 35.51 | 36.01 | 36.01 | -0.85% | 698,667 |
| Jan 23, 2026 | 37.23 | 37.30 | 36.21 | 36.32 | 36.32 | -2.37% | 511,881 |
| Jan 22, 2026 | 37.37 | 37.86 | 36.95 | 37.20 | 37.00 | 0.90% | 499,492 |
| Jan 21, 2026 | 36.45 | 37.15 | 36.14 | 36.87 | 36.67 | -0.05% | 1,179,373 |
| Jan 20, 2026 | 38.26 | 38.35 | 36.70 | 36.89 | 36.69 | -3.61% | 942,597 |
| Jan 19, 2026 | 38.63 | 38.82 | 38.18 | 38.27 | 38.06 | -0.78% | 494,140 |
| Jan 16, 2026 | 38.57 | 39.75 | 38.46 | 38.57 | 38.36 | 0.76% | 2,294,705 |
| Jan 14, 2026 | 37.77 | 38.63 | 37.48 | 38.28 | 38.07 | 1.51% | 789,044 |
| Jan 13, 2026 | 37.28 | 37.80 | 37.24 | 37.71 | 37.51 | 1.26% | 505,942 |
| Jan 12, 2026 | 36.82 | 37.32 | 36.26 | 37.24 | 37.04 | 0.87% | 626,982 |
| Jan 9, 2026 | 37.13 | 37.68 | 36.78 | 36.92 | 36.72 | -1.26% | 658,672 |
| Jan 8, 2026 | 38.40 | 38.45 | 37.25 | 37.39 | 37.19 | -2.48% | 451,388 |
| Jan 7, 2026 | 38.40 | 38.76 | 38.10 | 38.34 | 38.13 | -0.18% | 454,885 |
| Jan 6, 2026 | 38.70 | 38.95 | 38.29 | 38.41 | 38.20 | -0.41% | 557,090 |
| Jan 5, 2026 | 39.00 | 39.68 | 38.29 | 38.57 | 38.36 | -0.49% | 458,050 |
| Jan 2, 2026 | 37.60 | 38.92 | 37.60 | 38.76 | 38.55 | 3.09% | 1,288,143 |
| Jan 1, 2026 | 37.49 | 38.07 | 37.25 | 37.60 | 37.40 | 0.48% | 528,670 |
| Dec 31, 2025 | 37.05 | 37.75 | 37.05 | 37.42 | 37.22 | 1.00% | 289,580 |
| Dec 30, 2025 | 36.54 | 37.25 | 36.25 | 37.05 | 36.85 | 1.31% | 384,913 |
| Dec 29, 2025 | 36.95 | 37.09 | 36.44 | 36.57 | 36.37 | -0.79% | 471,912 |
| Dec 26, 2025 | 37.08 | 37.14 | 36.80 | 36.86 | 36.66 | -0.41% | 370,609 |
| Dec 24, 2025 | 37.16 | 37.30 | 36.95 | 37.01 | 36.81 | -0.30% | 192,990 |
| Dec 23, 2025 | 37.26 | 37.29 | 37.00 | 37.12 | 36.92 | -0.13% | 333,584 |
| Dec 22, 2025 | 36.99 | 37.20 | 36.73 | 37.17 | 36.97 | 1.28% | 458,069 |
| Dec 19, 2025 | 36.00 | 36.99 | 35.90 | 36.70 | 36.50 | 1.92% | 209,701 |
| Dec 18, 2025 | 35.99 | 36.09 | 35.40 | 36.01 | 35.82 | 0.22% | 382,053 |
| Dec 17, 2025 | 36.17 | 36.39 | 35.82 | 35.93 | 35.74 | -0.64% | 373,358 |
| Dec 16, 2025 | 36.54 | 36.55 | 36.05 | 36.16 | 35.97 | -1.04% | 121,042 |
| Dec 15, 2025 | 36.36 | 36.60 | 36.03 | 36.54 | 36.34 | 0.30% | 270,567 |
| Dec 12, 2025 | 36.75 | 36.82 | 36.27 | 36.43 | 36.23 | -0.38% | 253,724 |
| Dec 11, 2025 | 36.33 | 36.63 | 36.00 | 36.57 | 36.37 | 1.08% | 176,433 |
| Dec 10, 2025 | 36.48 | 36.99 | 36.10 | 36.18 | 35.99 | -0.82% | 383,658 |
| Dec 9, 2025 | 36.16 | 36.56 | 35.52 | 36.48 | 36.28 | 0.50% | 444,845 |
| Dec 8, 2025 | 37.01 | 37.24 | 36.00 | 36.30 | 36.10 | -1.63% | 778,594 |
| Dec 5, 2025 | 37.09 | 37.45 | 36.84 | 36.90 | 36.70 | -0.46% | 901,844 |
| Dec 4, 2025 | 37.16 | 37.57 | 36.96 | 37.07 | 36.87 | -0.64% | 470,011 |
| Dec 3, 2025 | 38.17 | 38.22 | 37.11 | 37.31 | 37.11 | -2.25% | 465,598 |
| Dec 2, 2025 | 38.47 | 38.92 | 37.87 | 38.17 | 37.96 | -0.78% | 600,928 |
| Dec 1, 2025 | 38.39 | 39.05 | 38.20 | 38.47 | 38.26 | 0.21% | 514,717 |
| Nov 28, 2025 | 38.72 | 38.74 | 38.25 | 38.39 | 38.18 | -0.85% | 199,538 |
| Nov 27, 2025 | 38.89 | 39.05 | 38.52 | 38.72 | 38.51 | -0.10% | 318,422 |
| Nov 26, 2025 | 38.50 | 39.46 | 38.37 | 38.76 | 38.55 | 1.07% | 873,035 |
| Nov 25, 2025 | 37.85 | 38.53 | 37.78 | 38.35 | 38.14 | 1.40% | 556,504 |
| Nov 24, 2025 | 38.06 | 38.40 | 37.68 | 37.82 | 37.62 | -0.60% | 514,514 |
| Nov 21, 2025 | 38.63 | 38.73 | 38.00 | 38.05 | 37.85 | -1.53% | 405,668 |
| Nov 20, 2025 | 39.54 | 39.75 | 38.57 | 38.64 | 38.43 | -2.03% | 653,614 |
| Nov 19, 2025 | 38.93 | 39.59 | 38.51 | 39.44 | 39.23 | 1.31% | 1,072,799 |
| Nov 18, 2025 | 38.97 | 39.56 | 38.54 | 38.93 | 38.72 | 0.23% | 637,241 |
| Nov 17, 2025 | 38.17 | 39.51 | 37.91 | 38.84 | 38.63 | 2.45% | 2,192,832 |
| Nov 14, 2025 | 37.30 | 38.06 | 37.25 | 37.91 | 37.71 | 1.15% | 487,978 |
| Nov 13, 2025 | 37.95 | 37.95 | 37.31 | 37.48 | 37.28 | -0.77% | 301,047 |
| Nov 12, 2025 | 38.36 | 38.36 | 37.60 | 37.77 | 37.57 | 0.19% | 577,142 |
| Nov 11, 2025 | 39.12 | 39.12 | 37.60 | 37.70 | 37.50 | -3.21% | 342,267 |
| Nov 10, 2025 | 38.97 | 39.17 | 38.56 | 38.95 | 38.74 | -0.03% | 617,339 |
| Nov 7, 2025 | 37.88 | 39.18 | 37.46 | 38.96 | 38.75 | 2.20% | 912,026 |
| Nov 6, 2025 | 39.32 | 39.42 | 38.05 | 38.12 | 37.92 | -2.63% | 985,952 |
| Nov 4, 2025 | 40.01 | 40.01 | 39.06 | 39.15 | 38.94 | -2.03% | 728,074 |
| Nov 3, 2025 | 39.60 | 40.53 | 39.38 | 39.96 | 39.75 | 1.19% | 1,440,434 |
| Oct 31, 2025 | 39.30 | 40.63 | 39.09 | 39.49 | 39.28 | 0.46% | 1,397,909 |
| Oct 30, 2025 | 40.27 | 40.27 | 39.15 | 39.31 | 39.10 | -2.26% | 724,292 |
| Oct 29, 2025 | 40.50 | 40.53 | 40.00 | 40.22 | 40.00 | -0.37% | 533,189 |
| Oct 28, 2025 | 40.03 | 40.68 | 39.46 | 40.37 | 40.15 | 1.33% | 1,581,363 |
| Oct 27, 2025 | 39.07 | 40.12 | 38.88 | 39.84 | 39.63 | 1.97% | 1,421,608 |
| Oct 24, 2025 | 39.65 | 39.65 | 38.81 | 39.07 | 38.66 | -0.89% | 390,851 |
| Oct 23, 2025 | 39.56 | 40.15 | 38.86 | 39.42 | 39.01 | 0.87% | 895,012 |
| Oct 21, 2025 | 38.77 | 39.25 | 38.77 | 39.08 | 38.67 | 0.83% | 580,316 |
| Oct 20, 2025 | 37.08 | 39.33 | 36.76 | 38.76 | 38.35 | 4.87% | 4,134,117 |
| Oct 17, 2025 | 37.94 | 38.09 | 36.81 | 36.96 | 36.57 | -2.66% | 832,966 |
| Oct 16, 2025 | 38.13 | 38.80 | 37.76 | 37.97 | 37.57 | -0.08% | 846,227 |
| Oct 15, 2025 | 37.21 | 38.31 | 36.70 | 38.00 | 37.60 | 3.32% | 958,850 |
| Oct 14, 2025 | 37.75 | 37.84 | 36.70 | 36.78 | 36.39 | -2.70% | 591,719 |