CSB Bank Limited (NSE:CSBBANK)
India
· Delayed Price · Currency is INR 390.45
-3.10 (-0.79%)
Apr 29, 2026, 2:30 PM IST
CSB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 399.90 | 406.40 | 392.20 | 393.30 | - | -0.83% | 685,358 |
| Apr 27, 2026 | 386.00 | 402.20 | 386.00 | 396.60 | 396.60 | 3.65% | 489,618 |
| Apr 24, 2026 | 386.10 | 388.50 | 375.45 | 382.65 | 382.65 | -0.55% | 374,382 |
| Apr 23, 2026 | 395.00 | 397.55 | 383.40 | 384.75 | 384.75 | -2.93% | 434,597 |
| Apr 22, 2026 | 404.00 | 409.90 | 391.85 | 396.35 | 396.35 | -1.55% | 953,556 |
| Apr 21, 2026 | 390.80 | 406.15 | 390.80 | 402.60 | 402.60 | 3.13% | 1,492,484 |
| Apr 20, 2026 | 399.50 | 401.60 | 386.10 | 390.40 | 390.40 | -2.36% | 325,272 |
| Apr 17, 2026 | 405.00 | 406.00 | 397.00 | 399.85 | 399.85 | -0.71% | 393,199 |
| Apr 16, 2026 | 413.15 | 417.20 | 397.20 | 402.70 | 402.70 | -2.32% | 525,370 |
| Apr 15, 2026 | 410.50 | 415.50 | 405.45 | 412.25 | 412.25 | 1.68% | 433,414 |
| Apr 13, 2026 | 395.10 | 408.10 | 387.35 | 405.45 | 405.45 | 0.14% | 470,812 |
| Apr 10, 2026 | 399.00 | 408.45 | 397.10 | 404.90 | 404.90 | 2.36% | 268,033 |
| Apr 9, 2026 | 407.00 | 407.00 | 393.35 | 395.55 | 395.55 | -2.61% | 274,669 |
| Apr 8, 2026 | 393.00 | 407.95 | 385.00 | 406.15 | 406.15 | 8.64% | 597,329 |
| Apr 7, 2026 | 370.00 | 378.90 | 367.05 | 373.85 | 373.85 | 0.03% | 346,983 |
| Apr 6, 2026 | 377.00 | 378.00 | 364.20 | 373.75 | 373.75 | 1.27% | 842,814 |
| Apr 2, 2026 | 353.10 | 372.50 | 343.05 | 369.05 | 369.05 | 2.50% | 482,946 |
| Apr 1, 2026 | 351.00 | 363.45 | 348.80 | 360.05 | 360.05 | 5.74% | 418,242 |
| Mar 30, 2026 | 349.65 | 359.30 | 336.25 | 340.50 | 340.50 | -3.75% | 759,602 |
| Mar 27, 2026 | 362.00 | 364.95 | 352.00 | 353.75 | 353.75 | -2.68% | 431,906 |
| Mar 25, 2026 | 365.00 | 368.35 | 360.10 | 363.50 | 363.50 | 1.23% | 261,691 |
| Mar 24, 2026 | 355.00 | 361.35 | 348.10 | 359.10 | 359.10 | 4.31% | 944,746 |
| Mar 23, 2026 | 357.50 | 360.00 | 340.20 | 344.25 | 344.25 | -4.72% | 681,936 |
| Mar 20, 2026 | 380.80 | 388.05 | 354.35 | 361.30 | 361.30 | -3.78% | 1,388,588 |
| Mar 19, 2026 | 372.00 | 397.75 | 372.00 | 375.50 | 375.50 | -3.79% | 1,233,053 |
| Mar 18, 2026 | 354.50 | 395.00 | 351.45 | 390.30 | 390.30 | 10.36% | 1,936,321 |
| Mar 17, 2026 | 358.00 | 360.20 | 348.15 | 353.65 | 353.65 | -0.98% | 448,132 |
| Mar 16, 2026 | 333.00 | 361.60 | 324.80 | 357.15 | 357.15 | 7.48% | 1,986,363 |
| Mar 13, 2026 | 346.00 | 346.05 | 330.15 | 332.30 | 332.30 | -4.25% | 475,790 |
| Mar 12, 2026 | 355.00 | 356.60 | 344.35 | 347.05 | 347.05 | -3.17% | 520,360 |
| Mar 11, 2026 | 358.00 | 370.00 | 355.10 | 358.40 | 358.40 | -0.13% | 650,282 |
| Mar 10, 2026 | 363.90 | 363.90 | 356.65 | 358.85 | 358.85 | 0.93% | 588,154 |
| Mar 9, 2026 | 369.00 | 369.00 | 352.65 | 355.55 | 355.55 | -5.01% | 447,821 |
| Mar 6, 2026 | 375.00 | 380.00 | 372.90 | 374.30 | 374.30 | -0.16% | 241,710 |
| Mar 5, 2026 | 369.90 | 380.85 | 366.10 | 374.90 | 374.90 | 2.21% | 260,771 |
| Mar 4, 2026 | 375.00 | 375.00 | 365.00 | 366.80 | 366.80 | -3.83% | 460,501 |
| Mar 2, 2026 | 385.00 | 389.90 | 379.20 | 381.40 | 381.40 | -4.03% | 431,080 |
| Feb 27, 2026 | 397.50 | 408.15 | 384.50 | 397.40 | 397.40 | -1.40% | 859,726 |
| Feb 26, 2026 | 393.90 | 406.85 | 389.45 | 403.05 | 403.05 | 2.88% | 925,580 |
| Feb 25, 2026 | 394.75 | 394.75 | 386.60 | 391.75 | 391.75 | 0.29% | 281,799 |
| Feb 24, 2026 | 380.85 | 392.70 | 375.00 | 390.60 | 390.60 | 2.88% | 429,504 |
| Feb 23, 2026 | 387.50 | 390.00 | 376.95 | 379.65 | 379.65 | -1.35% | 490,384 |
| Feb 20, 2026 | 397.60 | 399.60 | 382.70 | 384.85 | 384.85 | -3.21% | 358,154 |
| Feb 19, 2026 | 405.00 | 407.20 | 395.50 | 397.60 | 397.60 | -1.58% | 300,588 |
| Feb 18, 2026 | 395.00 | 407.90 | 393.90 | 404.00 | 404.00 | 2.56% | 1,006,285 |
| Feb 17, 2026 | 376.80 | 403.85 | 373.80 | 393.90 | 393.90 | 4.90% | 1,035,711 |
| Feb 16, 2026 | 391.20 | 391.20 | 373.60 | 375.50 | 375.50 | -3.53% | 1,264,989 |
| Feb 13, 2026 | 391.20 | 401.70 | 387.50 | 389.25 | 389.25 | -3.62% | 837,126 |
| Feb 12, 2026 | 411.45 | 411.95 | 399.35 | 403.85 | 403.85 | -1.85% | 581,174 |
| Feb 11, 2026 | 414.50 | 414.50 | 406.20 | 411.45 | 411.45 | 0.18% | 331,951 |
| Feb 10, 2026 | 419.00 | 419.50 | 409.25 | 410.70 | 410.70 | -0.94% | 346,791 |
| Feb 9, 2026 | 415.00 | 423.95 | 410.50 | 414.60 | 414.60 | 0.19% | 345,477 |
| Feb 6, 2026 | 414.65 | 416.00 | 404.00 | 413.80 | 413.80 | 0.01% | 375,475 |
| Feb 5, 2026 | 419.40 | 421.00 | 411.90 | 413.75 | 413.75 | -0.84% | 273,814 |
| Feb 4, 2026 | 422.00 | 424.05 | 412.15 | 417.25 | 417.25 | -1.09% | 965,057 |
| Feb 3, 2026 | 425.00 | 428.00 | 410.15 | 421.85 | 421.85 | 3.73% | 831,376 |
| Feb 2, 2026 | 417.00 | 420.00 | 397.80 | 406.70 | 406.70 | -2.76% | 1,112,816 |
| Feb 1, 2026 | 432.00 | 433.25 | 412.50 | 418.25 | 418.25 | -4.52% | 700,349 |
| Jan 30, 2026 | 434.45 | 447.70 | 431.10 | 438.05 | 438.05 | 0.63% | 1,204,532 |
| Jan 29, 2026 | 430.00 | 439.40 | 386.50 | 435.30 | 435.30 | 3.08% | 9,437,794 |
| Jan 28, 2026 | 505.95 | 535.55 | 403.65 | 422.30 | 422.30 | -15.49% | 11,245,520 |
| Jan 27, 2026 | 492.00 | 504.85 | 488.10 | 499.70 | 499.70 | 2.31% | 737,872 |
| Jan 23, 2026 | 495.50 | 508.05 | 485.45 | 488.40 | 488.40 | -1.39% | 760,452 |
| Jan 22, 2026 | 479.45 | 497.10 | 475.10 | 495.30 | 495.30 | 5.62% | 717,736 |
| Jan 21, 2026 | 489.50 | 496.30 | 455.00 | 468.95 | 468.95 | -4.01% | 1,389,477 |
| Jan 20, 2026 | 504.80 | 507.05 | 486.25 | 488.55 | 488.55 | -3.22% | 577,955 |
| Jan 19, 2026 | 503.00 | 508.50 | 494.95 | 504.80 | 504.80 | 0.24% | 820,162 |
| Jan 16, 2026 | 525.00 | 525.00 | 497.00 | 503.60 | 503.60 | -3.36% | 571,018 |
| Jan 14, 2026 | 522.15 | 523.85 | 491.00 | 521.10 | 521.10 | 0.45% | 1,134,507 |
| Jan 13, 2026 | 512.25 | 527.80 | 507.40 | 518.75 | 518.75 | 2.77% | 1,156,059 |
| Jan 12, 2026 | 510.65 | 518.50 | 501.05 | 504.75 | 504.75 | -0.19% | 1,259,872 |
| Jan 9, 2026 | 498.20 | 521.70 | 498.10 | 505.70 | 505.70 | 1.51% | 1,120,507 |
| Jan 8, 2026 | 510.00 | 518.30 | 489.35 | 498.20 | 498.20 | -3.29% | 1,224,355 |
| Jan 7, 2026 | 536.00 | 537.95 | 512.55 | 515.15 | 515.15 | -3.92% | 1,295,596 |
| Jan 6, 2026 | 552.15 | 558.70 | 523.70 | 536.15 | 536.15 | -3.82% | 5,317,769 |
| Jan 5, 2026 | 491.00 | 574.40 | 491.00 | 557.45 | 557.45 | 15.38% | 14,192,970 |
| Jan 2, 2026 | 482.05 | 489.90 | 473.30 | 483.15 | 483.15 | -0.15% | 897,046 |
| Jan 1, 2026 | 459.10 | 488.80 | 451.25 | 483.90 | 483.90 | 5.40% | 1,266,211 |
| Dec 31, 2025 | 446.00 | 461.30 | 438.35 | 459.10 | 459.10 | 4.27% | 925,286 |
| Dec 30, 2025 | 424.95 | 445.00 | 420.00 | 440.30 | 440.30 | 3.61% | 361,890 |
| Dec 29, 2025 | 421.00 | 430.65 | 419.85 | 424.95 | 424.95 | 0.99% | 505,292 |
| Dec 26, 2025 | 423.80 | 436.70 | 418.85 | 420.80 | 420.80 | -0.07% | 417,656 |
| Dec 24, 2025 | 412.70 | 423.80 | 409.45 | 421.10 | 421.10 | 2.04% | 436,979 |
| Dec 23, 2025 | 414.00 | 416.10 | 407.45 | 412.70 | 412.70 | -0.54% | 183,898 |
| Dec 22, 2025 | 398.10 | 416.20 | 394.20 | 414.95 | 414.95 | 4.77% | 490,494 |
| Dec 19, 2025 | 391.95 | 398.00 | 389.80 | 396.05 | 396.05 | 1.29% | 131,460 |
| Dec 18, 2025 | 390.00 | 397.40 | 383.90 | 391.00 | 391.00 | -0.23% | 300,110 |
| Dec 17, 2025 | 390.95 | 396.60 | 389.20 | 391.90 | 391.90 | 0.19% | 136,262 |
| Dec 16, 2025 | 392.50 | 398.00 | 389.95 | 391.15 | 391.15 | -1.25% | 187,004 |
| Dec 15, 2025 | 388.00 | 396.50 | 386.60 | 396.10 | 396.10 | 1.53% | 91,315 |
| Dec 12, 2025 | 390.85 | 396.50 | 387.95 | 390.15 | 390.15 | 0.37% | 438,252 |
| Dec 11, 2025 | 391.45 | 391.90 | 384.85 | 388.70 | 388.70 | -0.38% | 133,194 |
| Dec 10, 2025 | 395.95 | 398.95 | 387.80 | 390.20 | 390.20 | -1.45% | 138,004 |
| Dec 9, 2025 | 377.10 | 398.00 | 377.10 | 395.95 | 395.95 | 3.65% | 240,611 |
| Dec 8, 2025 | 390.00 | 390.05 | 377.95 | 382.00 | 382.00 | -1.22% | 298,047 |
| Dec 5, 2025 | 390.40 | 390.40 | 378.50 | 386.70 | 386.70 | -0.83% | 491,155 |
| Dec 4, 2025 | 399.40 | 401.10 | 388.00 | 389.95 | 389.95 | -2.15% | 204,471 |
| Dec 3, 2025 | 413.95 | 414.40 | 395.30 | 398.50 | 398.50 | -3.50% | 372,252 |
| Dec 2, 2025 | 419.80 | 423.00 | 411.25 | 412.95 | 412.95 | -1.82% | 137,450 |
| Dec 1, 2025 | 414.75 | 424.75 | 411.05 | 420.60 | 420.60 | 2.04% | 377,374 |