Central Bank of India (BOM:532885)
India
· Delayed Price · Currency is INR 36.08
-0.46 (-1.26%)
At close: Apr 28, 2026
Central Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.21 | 37.00 | 36.11 | 36.29 | 36.29 | 0.58% | 608,190 |
| Apr 28, 2026 | 36.21 | 36.45 | 36.00 | 36.08 | 36.08 | -1.26% | 418,412 |
| Apr 27, 2026 | 36.16 | 36.65 | 36.16 | 36.54 | 36.54 | 1.50% | 172,647 |
| Apr 24, 2026 | 36.49 | 36.49 | 35.58 | 36.00 | 36.00 | -0.39% | 598,826 |
| Apr 23, 2026 | 36.81 | 36.82 | 36.05 | 36.14 | 36.14 | -2.14% | 304,383 |
| Apr 22, 2026 | 36.19 | 37.09 | 36.09 | 36.93 | 36.93 | 1.74% | 665,927 |
| Apr 21, 2026 | 35.83 | 36.70 | 35.76 | 36.30 | 36.30 | 1.48% | 717,676 |
| Apr 20, 2026 | 36.07 | 36.36 | 35.60 | 35.77 | 35.77 | -0.83% | 536,545 |
| Apr 17, 2026 | 35.81 | 36.16 | 35.61 | 36.07 | 36.07 | 0.64% | 572,667 |
| Apr 16, 2026 | 36.14 | 36.20 | 35.65 | 35.84 | 35.84 | 0.31% | 356,440 |
| Apr 15, 2026 | 35.91 | 36.10 | 35.64 | 35.73 | 35.73 | 1.82% | 289,254 |
| Apr 13, 2026 | 34.85 | 35.31 | 34.29 | 35.09 | 35.09 | -1.43% | 169,811 |
| Apr 10, 2026 | 35.10 | 35.80 | 35.07 | 35.60 | 35.60 | 1.66% | 547,220 |
| Apr 9, 2026 | 35.42 | 35.69 | 34.95 | 35.02 | 35.02 | -1.13% | 598,353 |
| Apr 8, 2026 | 35.00 | 35.63 | 34.84 | 35.42 | 35.42 | 4.70% | 1,039,942 |
| Apr 7, 2026 | 33.42 | 33.93 | 33.37 | 33.83 | 33.83 | -0.09% | 183,228 |
| Apr 6, 2026 | 33.50 | 34.04 | 32.81 | 33.86 | 33.86 | 1.62% | 818,014 |
| Apr 2, 2026 | 32.81 | 33.46 | 32.00 | 33.32 | 33.32 | 1.00% | 339,405 |
| Apr 1, 2026 | 32.02 | 33.29 | 32.02 | 32.99 | 32.99 | 4.90% | 992,357 |
| Mar 30, 2026 | 32.77 | 32.77 | 31.29 | 31.45 | 31.45 | -4.38% | 791,838 |
| Mar 27, 2026 | 33.84 | 33.94 | 32.76 | 32.89 | 32.89 | -3.49% | 737,668 |
| Mar 25, 2026 | 33.35 | 34.25 | 33.29 | 34.08 | 34.08 | 3.05% | 1,005,168 |
| Mar 24, 2026 | 33.86 | 33.86 | 32.50 | 33.07 | 33.07 | 1.66% | 331,551 |
| Mar 23, 2026 | 33.53 | 33.54 | 32.25 | 32.53 | 32.53 | -4.88% | 1,500,695 |
| Mar 20, 2026 | 33.99 | 34.68 | 33.78 | 34.20 | 34.20 | 1.82% | 576,498 |
| Mar 19, 2026 | 34.46 | 34.85 | 33.53 | 33.59 | 33.59 | -4.57% | 1,199,165 |
| Mar 18, 2026 | 34.95 | 35.50 | 34.95 | 35.20 | 35.20 | 0.74% | 479,728 |
| Mar 17, 2026 | 35.32 | 35.33 | 34.68 | 34.94 | 34.94 | -0.31% | 573,706 |
| Mar 16, 2026 | 35.45 | 35.51 | 34.52 | 35.05 | 35.05 | -1.30% | 959,818 |
| Mar 13, 2026 | 36.50 | 36.50 | 35.24 | 35.51 | 35.51 | -2.98% | 916,187 |
| Mar 12, 2026 | 36.30 | 36.98 | 35.62 | 36.60 | 36.60 | 0.05% | 398,133 |
| Mar 11, 2026 | 36.90 | 37.14 | 36.50 | 36.58 | 36.58 | -0.46% | 646,094 |
| Mar 10, 2026 | 36.14 | 36.89 | 35.80 | 36.75 | 36.75 | 2.88% | 472,048 |
| 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 |