City Union Bank Limited (NSE:CUB)
India
· Delayed Price · Currency is INR 275.60
+4.39 (1.62%)
Apr 28, 2026, 3:30 PM IST
City Union Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 281.52 | 293.51 | 273.21 | 275.65 | 275.65 | 1.64% | 17,001,280 |
| Apr 27, 2026 | 264.00 | 274.50 | 263.83 | 271.21 | 271.21 | 3.31% | 2,888,445 |
| Apr 24, 2026 | 265.52 | 267.29 | 260.00 | 262.51 | 262.51 | -1.13% | 1,472,909 |
| Apr 23, 2026 | 270.15 | 271.39 | 263.50 | 265.52 | 265.52 | -1.71% | 1,617,606 |
| Apr 22, 2026 | 265.70 | 271.39 | 265.01 | 270.15 | 270.15 | 1.97% | 5,249,034 |
| Apr 21, 2026 | 270.36 | 273.97 | 262.90 | 264.93 | 264.93 | -0.31% | 6,352,245 |
| Apr 20, 2026 | 261.40 | 275.00 | 256.76 | 265.75 | 265.75 | 3.08% | 8,439,006 |
| Apr 17, 2026 | 249.82 | 260.10 | 248.84 | 257.82 | 257.82 | 3.20% | 3,513,019 |
| Apr 16, 2026 | 253.00 | 254.54 | 247.41 | 249.82 | 249.82 | -0.88% | 2,692,194 |
| Apr 15, 2026 | 249.46 | 253.78 | 247.01 | 252.05 | 252.05 | 1.04% | 2,927,424 |
| Apr 13, 2026 | 255.00 | 255.00 | 248.31 | 249.46 | 249.46 | -2.99% | 1,626,697 |
| Apr 10, 2026 | 253.44 | 258.03 | 253.44 | 257.14 | 257.14 | 1.85% | 2,418,067 |
| Apr 9, 2026 | 256.40 | 259.45 | 250.50 | 252.47 | 252.47 | -1.04% | 2,547,718 |
| Apr 8, 2026 | 256.99 | 262.52 | 253.37 | 255.13 | 255.13 | 2.66% | 3,995,117 |
| Apr 7, 2026 | 247.51 | 251.00 | 245.10 | 248.52 | 248.52 | -0.56% | 2,503,790 |
| Apr 6, 2026 | 242.89 | 253.20 | 237.98 | 249.91 | 249.91 | 3.92% | 5,664,468 |
| Apr 2, 2026 | 236.00 | 241.44 | 229.96 | 240.49 | 240.49 | 0.34% | 2,195,530 |
| Apr 1, 2026 | 250.00 | 251.70 | 236.01 | 239.68 | 239.68 | -0.07% | 2,548,115 |
| Mar 30, 2026 | 248.05 | 249.30 | 235.75 | 239.85 | 239.85 | -5.46% | 3,375,336 |
| Mar 27, 2026 | 248.50 | 258.85 | 244.10 | 253.70 | 253.70 | 0.30% | 4,523,260 |
| Mar 25, 2026 | 235.50 | 257.00 | 235.50 | 252.95 | 252.95 | 7.39% | 5,782,925 |
| Mar 24, 2026 | 240.00 | 241.80 | 232.20 | 235.55 | 235.55 | 0.53% | 2,983,174 |
| Mar 23, 2026 | 239.95 | 239.95 | 230.75 | 234.30 | 234.30 | -2.92% | 1,600,262 |
| Mar 20, 2026 | 246.85 | 248.75 | 239.35 | 241.35 | 241.35 | -1.15% | 1,265,582 |
| Mar 19, 2026 | 247.40 | 247.40 | 239.10 | 244.15 | 244.15 | -2.81% | 2,173,475 |
| Mar 18, 2026 | 239.90 | 252.20 | 239.90 | 251.20 | 251.20 | 4.64% | 2,811,323 |
| Mar 17, 2026 | 240.90 | 243.25 | 237.05 | 240.05 | 240.05 | -1.03% | 3,111,960 |
| Mar 16, 2026 | 230.00 | 250.30 | 226.45 | 242.55 | 242.55 | 4.77% | 9,441,485 |
| Mar 13, 2026 | 242.55 | 242.55 | 229.30 | 231.50 | 231.50 | -5.06% | 2,489,273 |
| Mar 12, 2026 | 245.90 | 246.90 | 239.30 | 243.85 | 243.85 | -1.30% | 2,955,678 |
| Mar 11, 2026 | 251.40 | 257.75 | 245.90 | 247.05 | 247.05 | -1.73% | 1,740,886 |
| Mar 10, 2026 | 250.00 | 256.50 | 244.20 | 251.40 | 251.40 | 1.93% | 2,512,388 |
| Mar 9, 2026 | 254.00 | 254.00 | 244.50 | 246.65 | 246.65 | -5.04% | 2,495,315 |
| Mar 6, 2026 | 268.40 | 268.70 | 258.05 | 259.75 | 259.75 | -3.13% | 1,974,924 |
| Mar 5, 2026 | 264.95 | 269.10 | 262.80 | 268.15 | 268.15 | 2.72% | 2,041,343 |
| Mar 4, 2026 | 273.00 | 274.10 | 259.05 | 261.05 | 261.05 | -5.88% | 2,664,457 |
| Mar 2, 2026 | 271.00 | 280.75 | 271.00 | 277.35 | 277.35 | -2.01% | 1,772,131 |
| Feb 27, 2026 | 289.65 | 289.65 | 280.55 | 283.05 | 283.05 | -2.60% | 1,956,492 |
| Feb 26, 2026 | 290.00 | 292.40 | 285.25 | 290.60 | 290.60 | 0.22% | 871,191 |
| Feb 25, 2026 | 288.00 | 294.90 | 287.10 | 289.95 | 289.95 | 0.38% | 1,379,491 |
| Feb 24, 2026 | 291.10 | 291.30 | 284.55 | 288.85 | 288.85 | -0.76% | 1,316,197 |
| Feb 23, 2026 | 281.70 | 292.80 | 281.65 | 291.05 | 291.05 | 3.32% | 2,504,882 |
| Feb 20, 2026 | 282.00 | 284.55 | 277.25 | 281.70 | 281.70 | -1.00% | 1,450,459 |
| Feb 19, 2026 | 290.00 | 290.45 | 282.40 | 284.55 | 284.55 | -0.94% | 1,145,349 |
| Feb 18, 2026 | 276.40 | 290.40 | 276.35 | 287.25 | 287.25 | 4.06% | 2,045,745 |
| Feb 17, 2026 | 275.85 | 279.80 | 268.20 | 276.05 | 276.05 | 0.05% | 2,066,496 |
| Feb 16, 2026 | 282.50 | 282.50 | 275.10 | 275.90 | 275.90 | -2.89% | 2,243,943 |
| Feb 13, 2026 | 286.40 | 288.00 | 281.75 | 284.10 | 284.10 | -0.80% | 538,191 |
| Feb 12, 2026 | 290.45 | 290.50 | 281.50 | 286.40 | 286.40 | -1.48% | 1,151,293 |
| Feb 11, 2026 | 288.05 | 293.90 | 286.15 | 290.70 | 290.70 | 1.27% | 923,707 |
| Feb 10, 2026 | 289.85 | 290.75 | 286.00 | 287.05 | 287.05 | -0.97% | 800,034 |
| Feb 9, 2026 | 296.40 | 297.85 | 287.00 | 289.85 | 289.85 | -0.89% | 1,791,768 |
| Feb 6, 2026 | 293.65 | 295.65 | 289.40 | 292.45 | 292.45 | -0.41% | 1,285,620 |
| Feb 5, 2026 | 293.00 | 296.50 | 291.30 | 293.65 | 293.65 | 0.53% | 970,491 |
| Feb 4, 2026 | 298.50 | 300.00 | 289.85 | 292.10 | 292.10 | -2.14% | 2,387,670 |
| Feb 3, 2026 | 324.00 | 324.10 | 293.50 | 298.50 | 298.50 | 4.57% | 5,927,045 |
| Feb 2, 2026 | 284.10 | 288.60 | 273.95 | 285.45 | 285.45 | 0.60% | 1,829,222 |
| Feb 1, 2026 | 301.75 | 301.75 | 271.50 | 283.75 | 283.75 | -5.97% | 1,583,104 |
| Jan 30, 2026 | 290.00 | 304.70 | 289.00 | 301.75 | 301.75 | 3.45% | 3,463,960 |
| Jan 29, 2026 | 295.00 | 295.00 | 283.50 | 291.70 | 291.70 | -0.55% | 2,533,078 |
| Jan 28, 2026 | 287.00 | 294.50 | 282.75 | 293.30 | 293.30 | 3.18% | 1,520,239 |
| Jan 27, 2026 | 271.25 | 287.45 | 270.05 | 284.25 | 284.25 | 3.19% | 3,129,864 |
| Jan 23, 2026 | 284.00 | 284.00 | 273.35 | 275.45 | 275.45 | -2.74% | 1,194,672 |
| Jan 22, 2026 | 282.10 | 286.00 | 278.05 | 283.20 | 283.20 | 1.23% | 1,376,522 |
| Jan 21, 2026 | 270.05 | 282.05 | 265.90 | 279.75 | 279.75 | 3.23% | 2,024,915 |
| Jan 20, 2026 | 270.25 | 274.35 | 265.05 | 271.00 | 271.00 | 0.28% | 2,233,847 |
| Jan 19, 2026 | 269.65 | 273.50 | 265.80 | 270.25 | 270.25 | -1.01% | 1,537,638 |
| Jan 16, 2026 | 276.50 | 281.95 | 271.10 | 273.00 | 273.00 | -1.27% | 1,636,721 |
| Jan 14, 2026 | 275.00 | 279.95 | 273.20 | 276.50 | 276.50 | -0.25% | 2,308,844 |
| Jan 13, 2026 | 264.95 | 280.00 | 264.95 | 277.20 | 277.20 | 5.38% | 3,510,711 |
| Jan 12, 2026 | 278.05 | 278.70 | 261.00 | 263.05 | 263.05 | -6.42% | 6,407,930 |
| Jan 9, 2026 | 278.55 | 284.25 | 277.90 | 281.10 | 281.10 | 0.57% | 1,427,566 |
| Jan 8, 2026 | 290.50 | 293.90 | 277.85 | 279.50 | 279.50 | -3.94% | 2,125,568 |
| Jan 7, 2026 | 294.00 | 294.20 | 285.05 | 290.95 | 290.95 | -1.29% | 1,583,542 |
| Jan 6, 2026 | 290.65 | 296.20 | 288.10 | 294.75 | 294.75 | 1.41% | 2,027,334 |
| Jan 5, 2026 | 288.50 | 293.30 | 287.45 | 290.65 | 290.65 | 0.75% | 1,164,561 |
| Jan 2, 2026 | 289.95 | 290.70 | 286.30 | 288.50 | 288.50 | -0.17% | 1,512,259 |
| Jan 1, 2026 | 289.30 | 290.50 | 286.05 | 289.00 | 289.00 | -0.62% | 1,412,527 |
| Dec 31, 2025 | 297.90 | 300.15 | 288.35 | 290.80 | 290.80 | -2.22% | 2,404,251 |
| Dec 30, 2025 | 299.95 | 302.20 | 287.10 | 297.40 | 297.40 | -0.52% | 6,631,945 |
| Dec 29, 2025 | 291.10 | 300.90 | 285.00 | 298.95 | 298.95 | 2.26% | 2,775,308 |
| Dec 26, 2025 | 297.90 | 297.90 | 290.00 | 292.35 | 292.35 | -1.25% | 2,311,411 |
| Dec 24, 2025 | 289.00 | 297.00 | 287.35 | 296.05 | 296.05 | 2.58% | 3,114,282 |
| Dec 23, 2025 | 283.05 | 289.00 | 282.60 | 288.60 | 288.60 | 1.92% | 1,507,417 |
| Dec 22, 2025 | 279.00 | 285.10 | 278.00 | 283.15 | 283.15 | 1.54% | 2,544,158 |
| Dec 19, 2025 | 275.00 | 279.30 | 273.25 | 278.85 | 278.85 | 1.33% | 1,334,208 |
| Dec 18, 2025 | 274.35 | 276.00 | 267.80 | 275.20 | 275.20 | 0.02% | 2,174,094 |
| Dec 17, 2025 | 270.85 | 276.50 | 269.40 | 275.15 | 275.15 | 1.72% | 1,566,483 |
| Dec 16, 2025 | 272.00 | 278.00 | 268.55 | 270.50 | 270.50 | -1.39% | 1,660,819 |
| Dec 15, 2025 | 273.00 | 277.70 | 270.65 | 274.30 | 274.30 | 0.35% | 1,191,946 |
| Dec 12, 2025 | 262.70 | 275.50 | 261.30 | 273.35 | 273.35 | 4.27% | 4,295,305 |
| Dec 11, 2025 | 265.95 | 265.95 | 259.15 | 262.15 | 262.15 | -0.98% | 1,065,696 |
| Dec 10, 2025 | 264.50 | 271.60 | 263.00 | 264.75 | 264.75 | 0.13% | 2,439,075 |
| Dec 9, 2025 | 265.20 | 266.65 | 261.05 | 264.40 | 264.40 | -0.19% | 1,759,950 |
| Dec 8, 2025 | 271.65 | 271.65 | 260.20 | 264.90 | 264.90 | -2.56% | 1,537,470 |
| Dec 5, 2025 | 269.50 | 273.80 | 268.15 | 271.85 | 271.85 | 0.83% | 2,292,869 |
| Dec 4, 2025 | 275.05 | 276.30 | 264.75 | 269.60 | 269.60 | -1.62% | 1,721,691 |
| Dec 3, 2025 | 272.00 | 275.50 | 263.70 | 274.05 | 274.05 | 0.38% | 4,861,110 |
| Dec 2, 2025 | 281.00 | 281.75 | 271.45 | 273.00 | 273.00 | -3.52% | 2,399,772 |
| Dec 1, 2025 | 272.40 | 284.00 | 272.00 | 282.95 | 282.95 | 4.38% | 5,449,422 |