Central Bank of India (NSE:CENTRALBK)
India
· Delayed Price · Currency is INR 36.89
-0.17 (-0.46%)
At close: Dec 5, 2025
Central Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.05 | 37.49 | 36.80 | 36.89 | 36.89 | -0.46% | 8,160,060 |
| Dec 4, 2025 | 37.19 | 37.57 | 36.96 | 37.06 | 37.06 | -0.59% | 4,818,325 |
| Dec 3, 2025 | 38.14 | 38.19 | 37.10 | 37.28 | 37.28 | -2.36% | 7,355,061 |
| Dec 2, 2025 | 38.44 | 38.94 | 37.87 | 38.18 | 38.18 | -0.68% | 6,784,674 |
| Dec 1, 2025 | 38.50 | 39.04 | 38.10 | 38.44 | 38.44 | 0.18% | 6,879,170 |
| Nov 28, 2025 | 38.75 | 38.75 | 38.27 | 38.37 | 38.37 | -0.93% | 3,257,282 |
| Nov 27, 2025 | 38.94 | 39.04 | 38.50 | 38.73 | 38.73 | -0.05% | 3,879,216 |
| Nov 26, 2025 | 38.49 | 39.47 | 38.35 | 38.75 | 38.75 | 1.07% | 8,590,361 |
| Nov 25, 2025 | 37.90 | 38.54 | 37.75 | 38.34 | 38.34 | 1.40% | 4,699,766 |
| Nov 24, 2025 | 38.20 | 38.44 | 37.70 | 37.81 | 37.81 | -0.60% | 5,274,363 |
| Nov 21, 2025 | 38.55 | 38.70 | 38.00 | 38.04 | 38.04 | -1.55% | 4,832,140 |
| Nov 20, 2025 | 39.60 | 39.75 | 38.55 | 38.64 | 38.64 | -2.00% | 7,294,988 |
| Nov 19, 2025 | 38.90 | 39.60 | 38.51 | 39.43 | 39.43 | 1.31% | 9,788,546 |
| Nov 18, 2025 | 38.85 | 39.58 | 38.52 | 38.92 | 38.92 | 0.18% | 12,336,400 |
| Nov 17, 2025 | 38.09 | 39.55 | 37.91 | 38.85 | 38.85 | 2.48% | 16,450,250 |
| Nov 14, 2025 | 37.25 | 38.05 | 37.24 | 37.91 | 37.91 | 1.23% | 5,052,612 |
| Nov 13, 2025 | 37.91 | 37.97 | 37.34 | 37.45 | 37.45 | -0.87% | 7,221,913 |
| Nov 12, 2025 | 38.00 | 38.11 | 37.55 | 37.78 | 37.78 | 0.27% | 6,919,311 |
| Nov 11, 2025 | 38.89 | 38.89 | 37.58 | 37.68 | 37.68 | -3.31% | 11,579,900 |
| Nov 10, 2025 | 39.01 | 39.19 | 38.56 | 38.97 | 38.97 | 0.03% | 6,368,783 |
| Nov 7, 2025 | 38.00 | 39.18 | 37.47 | 38.96 | 38.96 | 2.23% | 9,470,165 |
| Nov 6, 2025 | 39.15 | 39.40 | 38.00 | 38.11 | 38.11 | -2.66% | 8,874,279 |
| Nov 4, 2025 | 40.00 | 40.00 | 39.05 | 39.15 | 39.15 | -2.00% | 9,734,826 |
| Nov 3, 2025 | 39.70 | 40.53 | 39.33 | 39.95 | 39.95 | 1.19% | 14,532,850 |
| Oct 31, 2025 | 39.25 | 40.60 | 39.12 | 39.48 | 39.48 | 0.46% | 18,890,290 |
| Oct 30, 2025 | 40.20 | 40.22 | 39.15 | 39.30 | 39.30 | -2.29% | 8,067,258 |
| Oct 29, 2025 | 40.53 | 40.54 | 40.01 | 40.22 | 40.22 | -0.45% | 9,529,362 |
| Oct 28, 2025 | 40.19 | 40.65 | 39.45 | 40.40 | 40.40 | 1.33% | 21,438,160 |
| Oct 27, 2025 | 39.06 | 40.14 | 38.90 | 39.87 | 39.87 | 2.05% | 11,453,930 |
| Oct 24, 2025 | 39.44 | 39.55 | 38.80 | 39.07 | 38.87 | -0.94% | 7,646,350 |
| Oct 23, 2025 | 39.30 | 40.20 | 38.87 | 39.44 | 39.24 | 0.87% | 18,053,100 |
| Oct 21, 2025 | 39.00 | 39.25 | 38.90 | 39.10 | 38.90 | 0.90% | 3,458,762 |
| Oct 20, 2025 | 37.10 | 39.35 | 36.76 | 38.75 | 38.55 | 4.96% | 33,548,150 |
| Oct 17, 2025 | 37.90 | 38.08 | 36.79 | 36.92 | 36.73 | -2.61% | 8,954,242 |
| Oct 16, 2025 | 38.25 | 38.78 | 37.74 | 37.91 | 37.72 | -0.24% | 7,369,943 |
| Oct 15, 2025 | 36.95 | 38.33 | 36.69 | 38.00 | 37.81 | 3.37% | 11,704,970 |
| Oct 14, 2025 | 37.80 | 37.88 | 36.66 | 36.76 | 36.57 | -2.75% | 6,161,837 |
| Oct 13, 2025 | 37.99 | 38.05 | 37.45 | 37.80 | 37.61 | -0.84% | 4,620,557 |
| Oct 10, 2025 | 37.40 | 38.70 | 37.25 | 38.12 | 37.92 | 2.14% | 12,534,410 |
| Oct 9, 2025 | 37.44 | 37.47 | 37.02 | 37.32 | 37.13 | -0.03% | 3,923,974 |
| Oct 8, 2025 | 37.80 | 37.80 | 37.15 | 37.33 | 37.14 | -0.90% | 3,938,265 |
| Oct 7, 2025 | 37.78 | 37.95 | 37.49 | 37.67 | 37.48 | -0.26% | 4,263,973 |
| Oct 6, 2025 | 38.00 | 38.35 | 37.63 | 37.77 | 37.58 | -0.08% | 5,070,215 |
| Oct 3, 2025 | 37.65 | 38.06 | 37.51 | 37.80 | 37.61 | 0.45% | 4,734,272 |
| Oct 1, 2025 | 37.90 | 38.20 | 37.45 | 37.63 | 37.44 | -0.40% | 9,487,959 |
| Sep 30, 2025 | 36.57 | 37.90 | 36.50 | 37.78 | 37.59 | 3.34% | 8,396,914 |
| Sep 29, 2025 | 36.21 | 36.90 | 36.08 | 36.56 | 36.37 | 0.97% | 5,332,395 |
| Sep 26, 2025 | 37.28 | 37.28 | 36.10 | 36.21 | 36.02 | -2.92% | 5,189,463 |
| Sep 25, 2025 | 37.65 | 37.75 | 37.19 | 37.30 | 37.11 | -0.96% | 3,828,731 |
| Sep 24, 2025 | 38.30 | 38.75 | 37.57 | 37.66 | 37.47 | -0.66% | 11,316,860 |
| Sep 23, 2025 | 37.80 | 38.19 | 37.42 | 37.91 | 37.72 | 0.18% | 5,952,985 |
| Sep 22, 2025 | 38.20 | 38.46 | 37.67 | 37.84 | 37.65 | -0.94% | 6,152,998 |
| Sep 19, 2025 | 37.68 | 38.50 | 37.55 | 38.20 | 38.00 | 1.41% | 9,925,584 |
| Sep 18, 2025 | 38.12 | 38.31 | 37.52 | 37.67 | 37.48 | -0.40% | 6,499,262 |
| Sep 17, 2025 | 37.19 | 38.18 | 37.02 | 37.82 | 37.63 | 2.38% | 11,567,840 |
| Sep 16, 2025 | 36.85 | 37.27 | 36.62 | 36.94 | 36.75 | 0.74% | 5,350,152 |
| Sep 15, 2025 | 36.44 | 36.91 | 36.30 | 36.67 | 36.48 | 1.07% | 4,515,505 |
| Sep 12, 2025 | 36.64 | 36.64 | 36.15 | 36.28 | 36.09 | -0.19% | 3,425,048 |
| Sep 11, 2025 | 36.45 | 37.09 | 36.25 | 36.35 | 36.16 | 0.41% | 6,326,499 |
| Sep 10, 2025 | 35.71 | 36.50 | 35.71 | 36.20 | 36.01 | 1.80% | 5,949,159 |
| Sep 9, 2025 | 35.75 | 35.95 | 35.50 | 35.56 | 35.38 | -0.45% | 2,345,143 |
| Sep 8, 2025 | 35.44 | 36.15 | 35.30 | 35.72 | 35.54 | 1.53% | 4,110,992 |
| Sep 5, 2025 | 35.45 | 35.54 | 35.06 | 35.18 | 35.00 | -0.40% | 2,919,982 |
| Sep 4, 2025 | 35.90 | 36.09 | 35.24 | 35.32 | 35.14 | -1.01% | 2,479,012 |
| Sep 3, 2025 | 35.40 | 35.77 | 35.40 | 35.68 | 35.50 | 0.88% | 2,716,808 |
| Sep 2, 2025 | 35.05 | 35.78 | 34.91 | 35.37 | 35.19 | 0.91% | 4,521,464 |
| Sep 1, 2025 | 34.66 | 35.17 | 34.52 | 35.05 | 34.87 | 1.54% | 3,173,078 |
| Aug 29, 2025 | 34.50 | 34.90 | 34.28 | 34.52 | 34.34 | 0.06% | 3,929,127 |
| Aug 28, 2025 | 34.83 | 34.93 | 34.22 | 34.50 | 34.32 | -0.98% | 4,149,938 |
| Aug 26, 2025 | 35.60 | 35.84 | 34.75 | 34.84 | 34.66 | -2.19% | 7,260,957 |
| Aug 25, 2025 | 35.99 | 36.06 | 35.53 | 35.62 | 35.44 | -0.56% | 3,214,941 |
| Aug 22, 2025 | 36.30 | 36.45 | 35.70 | 35.82 | 35.64 | -1.51% | 4,876,811 |
| Aug 21, 2025 | 36.70 | 36.83 | 36.31 | 36.37 | 36.18 | -0.55% | 3,460,003 |
| Aug 20, 2025 | 36.64 | 37.08 | 36.51 | 36.57 | 36.38 | -0.19% | 4,312,833 |
| Aug 19, 2025 | 36.60 | 36.82 | 36.34 | 36.64 | 36.45 | - | 6,448,585 |
| Aug 18, 2025 | 36.88 | 36.89 | 36.49 | 36.64 | 36.45 | 1.47% | 3,645,104 |
| Aug 14, 2025 | 36.07 | 36.20 | 35.86 | 36.11 | 35.93 | 0.39% | 2,170,704 |
| Aug 13, 2025 | 36.30 | 36.49 | 35.90 | 35.97 | 35.79 | -0.61% | 2,509,817 |
| Aug 12, 2025 | 35.90 | 36.26 | 35.80 | 36.19 | 36.00 | 0.81% | 3,281,461 |
| Aug 11, 2025 | 35.77 | 36.04 | 35.45 | 35.90 | 35.72 | 0.36% | 3,272,830 |
| Aug 8, 2025 | 35.33 | 35.89 | 35.23 | 35.77 | 35.59 | 1.25% | 3,516,578 |
| Aug 7, 2025 | 35.43 | 35.57 | 35.00 | 35.33 | 35.15 | -0.98% | 4,372,655 |
| Aug 6, 2025 | 35.95 | 36.05 | 35.47 | 35.68 | 35.50 | -0.14% | 3,981,430 |
| Aug 5, 2025 | 36.05 | 36.19 | 35.60 | 35.73 | 35.55 | -0.75% | 3,424,703 |
| Aug 4, 2025 | 35.83 | 36.09 | 35.72 | 36.00 | 35.82 | 0.19% | 4,480,598 |
| Aug 1, 2025 | 36.41 | 36.46 | 35.80 | 35.93 | 35.75 | -1.32% | 3,821,663 |
| Jul 31, 2025 | 36.35 | 36.56 | 35.88 | 36.41 | 36.22 | -0.76% | 5,013,223 |
| Jul 30, 2025 | 37.06 | 37.15 | 36.51 | 36.69 | 36.50 | -0.52% | 3,934,498 |
| Jul 29, 2025 | 36.54 | 36.99 | 36.26 | 36.88 | 36.69 | 0.41% | 6,095,360 |
| Jul 28, 2025 | 36.98 | 37.27 | 36.54 | 36.73 | 36.54 | -0.38% | 5,870,920 |
| Jul 25, 2025 | 37.60 | 37.84 | 36.66 | 36.87 | 36.68 | -2.02% | 6,808,788 |
| Jul 24, 2025 | 37.89 | 37.98 | 37.55 | 37.63 | 37.24 | -0.24% | 5,721,143 |
| Jul 23, 2025 | 38.08 | 38.10 | 37.53 | 37.72 | 37.33 | -0.53% | 5,852,223 |
| Jul 22, 2025 | 38.29 | 38.45 | 37.80 | 37.92 | 37.53 | -0.52% | 5,347,049 |
| Jul 21, 2025 | 38.60 | 38.60 | 37.91 | 38.12 | 37.72 | -0.05% | 9,120,337 |
| Jul 18, 2025 | 38.65 | 38.67 | 37.86 | 38.14 | 37.74 | -1.24% | 9,196,914 |
| Jul 17, 2025 | 38.70 | 39.04 | 38.52 | 38.62 | 38.22 | 0.23% | 7,047,853 |
| Jul 16, 2025 | 38.32 | 39.39 | 38.32 | 38.53 | 38.13 | 0.63% | 17,373,540 |
| Jul 15, 2025 | 38.45 | 38.83 | 38.21 | 38.29 | 37.89 | -0.05% | 7,970,524 |
| Jul 14, 2025 | 38.36 | 38.80 | 38.06 | 38.31 | 37.91 | -0.44% | 6,204,405 |