Central Bank of India CENTRALBK
NSE · India · Finance
INR 30.05-0.41 (-1.35%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 30.00 | -1.51% | INR 30.46 | INR 30.46 | INR 29.76 | 4.71M |
| 2026-09-30 | INR 30.46 | +1.40% | INR 30.07 | INR 30.84 | INR 30.07 | 4.97M |
| 2026-09-29 | INR 30.04 | -1.80% | INR 30.59 | INR 30.60 | INR 29.92 | 6.82M |
| 2026-09-28 | INR 30.59 | -1.89% | INR 31.10 | INR 31.11 | INR 30.51 | 4.23M |
| 2026-09-25 | INR 31.18 | -0.03% | INR 31.18 | INR 31.35 | INR 31.06 | 3.13M |
| 2026-09-24 | INR 31.19 | -1.39% | INR 31.50 | INR 31.52 | INR 31.08 | 2.90M |
| 2026-09-23 | INR 31.63 | +0.83% | INR 31.32 | INR 31.80 | INR 31.26 | 4.42M |
| 2026-09-22 | INR 31.37 | -0.38% | INR 31.53 | INR 31.69 | INR 31.26 | 2.77M |
| 2026-09-21 | INR 31.49 | -0.76% | INR 31.73 | INR 31.73 | INR 31.40 | 4.22M |
| 2026-09-18 | INR 31.73 | +4.37% | INR 30.42 | INR 32.40 | INR 30.41 | 56.47M |
| 2026-09-17 | INR 30.40 | +0.03% | INR 30.37 | INR 30.65 | INR 30.12 | 4.14M |
| 2026-09-16 | INR 30.39 | -0.23% | INR 30.50 | INR 30.67 | INR 30.19 | 6.33M |
| 2026-09-15 | INR 30.46 | -0.91% | INR 30.85 | INR 31.03 | INR 30.35 | 5.05M |
| 2026-09-14 | INR 30.74 | 0.00% | INR 30.74 | INR 30.74 | INR 30.74 | 0 |
| 2026-09-11 | INR 30.74 | -0.26% | INR 30.79 | INR 30.82 | INR 30.45 | 3.62M |
| 2026-09-10 | INR 30.82 | +0.78% | INR 30.60 | INR 31.23 | INR 30.53 | 5.50M |
| 2026-09-09 | INR 30.58 | -1.23% | INR 30.78 | INR 30.88 | INR 30.54 | 4.47M |
| 2026-09-08 | INR 30.96 | 0.00% | INR 30.96 | INR 31.04 | INR 30.78 | 3.62M |
| 2026-09-07 | INR 30.96 | -0.39% | INR 31.03 | INR 31.15 | INR 30.80 | 3.82M |
| 2026-09-04 | INR 31.08 | +1.01% | INR 30.85 | INR 31.18 | INR 30.78 | 5.30M |
| 2026-09-03 | INR 30.77 | +1.32% | INR 30.50 | INR 31.10 | INR 30.46 | 8.18M |
| 2026-09-02 | INR 30.37 | +0.20% | INR 30.19 | INR 30.53 | INR 29.89 | 6.82M |
| 2026-09-01 | INR 30.31 | +0.30% | INR 30.25 | INR 30.49 | INR 30.14 | 3.58M |
| 2026-08-31 | INR 30.22 | -1.05% | INR 30.40 | INR 30.45 | INR 30.10 | 4.75M |
| 2026-08-28 | INR 30.54 | -0.36% | INR 30.67 | INR 30.77 | INR 30.37 | 6.43M |
| 2026-08-27 | INR 30.65 | -0.58% | INR 31.00 | INR 31.06 | INR 30.58 | 5.86M |
| 2026-08-26 | INR 30.83 | +0.33% | INR 31.00 | INR 31.37 | INR 30.64 | 12.01M |
| 2026-08-25 | INR 30.73 | -1.54% | INR 31.09 | INR 31.57 | INR 30.65 | 13.91M |
| 2026-08-24 | INR 31.21 | -0.26% | INR 31.29 | INR 31.54 | INR 31.10 | 5.62M |
| 2026-08-21 | INR 31.29 | +0.71% | INR 31.20 | INR 31.34 | INR 31.01 | 4.74M |
| 2026-08-20 | INR 31.07 | +0.52% | INR 30.92 | INR 31.25 | INR 30.92 | 2.99M |
| 2026-08-19 | INR 30.91 | -0.35% | INR 31.00 | INR 31.07 | INR 30.90 | 2.62M |
| 2026-08-18 | INR 31.02 | -0.80% | INR 31.26 | INR 31.36 | INR 31.00 | 3.76M |
| 2026-08-17 | INR 31.27 | -0.41% | INR 31.40 | INR 31.43 | INR 31.13 | 4.46M |
| 2026-08-14 | INR 31.40 | +0.13% | INR 31.36 | INR 31.48 | INR 31.30 | 3.45M |
| 2026-08-13 | INR 31.36 | +0.26% | INR 31.30 | INR 31.59 | INR 31.23 | 3.53M |
| 2026-08-12 | INR 31.28 | +0.29% | INR 31.23 | INR 31.66 | INR 31.00 | 8.87M |
| 2026-08-11 | INR 31.19 | +0.55% | INR 31.12 | INR 31.27 | INR 30.87 | 4.66M |
| 2026-08-10 | INR 31.02 | -1.08% | INR 31.42 | INR 31.42 | INR 31.00 | 6.25M |
| 2026-08-07 | INR 31.36 | -0.48% | INR 31.40 | INR 31.51 | INR 31.26 | 3.57M |
| 2026-08-06 | INR 31.51 | +0.70% | INR 31.25 | INR 31.58 | INR 31.22 | 5.57M |
| 2026-08-05 | INR 31.29 | +0.19% | INR 31.40 | INR 31.73 | INR 31.25 | 5.10M |
| 2026-08-04 | INR 31.23 | -0.73% | INR 31.46 | INR 31.50 | INR 31.17 | 4.89M |
| 2026-08-03 | INR 31.46 | +1.58% | INR 31.11 | INR 31.60 | INR 31.09 | 6.39M |
| 2026-07-31 | INR 30.97 | -0.16% | INR 31.04 | INR 31.14 | INR 30.93 | 4.79M |
| 2026-07-30 | INR 31.02 | -0.55% | INR 31.15 | INR 31.15 | INR 30.91 | 2.57M |
| 2026-07-29 | INR 31.19 | +0.97% | INR 31.20 | INR 31.27 | INR 30.96 | 4.10M |
| 2026-07-28 | INR 30.89 | -1.15% | INR 31.25 | INR 31.26 | INR 30.85 | 5.73M |
| 2026-07-27 | INR 31.25 | +0.71% | INR 31.30 | INR 31.61 | INR 31.16 | 7.49M |
| 2026-07-24 | INR 31.03 | +0.26% | INR 30.72 | INR 31.17 | INR 30.52 | 7.11M |
| 2026-07-23 | INR 30.95 | -0.74% | INR 31.13 | INR 31.18 | INR 30.78 | 8.80M |
| 2026-07-22 | INR 31.18 | -2.62% | INR 32.00 | INR 32.05 | INR 31.09 | 10.04M |
| 2026-07-21 | INR 32.02 | -0.09% | INR 32.00 | INR 32.40 | INR 31.92 | 8.35M |
| 2026-07-20 | INR 32.05 | +1.23% | INR 31.79 | INR 32.22 | INR 31.41 | 15.12M |
| 2026-07-17 | INR 31.66 | -2.91% | INR 32.60 | INR 33.30 | INR 31.56 | 33.12M |
| 2026-07-16 | INR 32.61 | -0.34% | INR 32.85 | INR 32.97 | INR 32.50 | 7.63M |
| 2026-07-15 | INR 32.72 | +1.52% | INR 32.41 | INR 32.95 | INR 32.36 | 11.52M |
| 2026-07-14 | INR 32.23 | -1.50% | INR 32.61 | INR 33.09 | INR 32.14 | 17.78M |
| 2026-07-13 | INR 32.72 | +0.37% | INR 32.20 | INR 32.87 | INR 32.07 | 9.53M |
| 2026-07-10 | INR 32.60 | +3.00% | INR 31.80 | INR 32.79 | INR 31.80 | 11.34M |
| 2026-07-09 | INR 31.65 | +1.28% | INR 31.30 | INR 31.84 | INR 31.24 | 4.04M |
| 2026-07-08 | INR 31.25 | -2.74% | INR 32.00 | INR 32.44 | INR 31.11 | 9.56M |
| 2026-07-07 | INR 32.13 | -1.50% | INR 32.65 | INR 32.66 | INR 32.03 | 6.19M |
| 2026-07-06 | INR 32.62 | -0.55% | INR 32.97 | INR 33.13 | INR 32.55 | 7.05M |
| 2026-07-03 | INR 32.80 | +0.77% | INR 33.00 | INR 33.18 | INR 32.60 | 12.70M |
| 2026-07-02 | INR 32.55 | -0.40% | INR 32.75 | INR 33.04 | INR 32.51 | 7.93M |
| 2026-07-01 | INR 32.68 | +0.46% | INR 32.69 | INR 32.98 | INR 32.50 | 8.20M |
| 2026-06-30 | INR 32.53 | -3.24% | INR 32.92 | INR 32.99 | INR 32.41 | 12.28M |
| 2026-06-29 | INR 33.62 | +4.41% | INR 32.22 | INR 34.24 | INR 31.86 | 53.09M |
| 2026-06-26 | INR 32.20 | 0.00% | INR 32.20 | INR 32.20 | INR 32.20 | 0 |
| 2026-06-25 | INR 32.20 | -0.95% | INR 32.62 | INR 32.78 | INR 32.12 | 8.45M |
| 2026-06-24 | INR 32.51 | +0.03% | INR 32.50 | INR 32.86 | INR 32.20 | 7.44M |
| 2026-06-23 | INR 32.50 | -1.60% | INR 33.15 | INR 33.20 | INR 32.40 | 6.95M |
| 2026-06-22 | INR 33.03 | +0.58% | INR 32.96 | INR 33.30 | INR 32.89 | 11.70M |
| 2026-06-19 | INR 32.84 | -0.79% | INR 33.18 | INR 33.31 | INR 32.45 | 17.62M |
| 2026-06-18 | INR 33.10 | -2.27% | INR 33.87 | INR 34.06 | INR 32.94 | 19.85M |
| 2026-06-17 | INR 33.87 | +5.84% | INR 32.06 | INR 34.48 | INR 31.83 | 79.83M |
| 2026-06-16 | INR 32.00 | +0.41% | INR 31.95 | INR 32.25 | INR 31.64 | 12.71M |
| 2026-06-15 | INR 31.87 | +2.67% | INR 31.40 | INR 32.04 | INR 31.25 | 26.13M |
| 2026-06-12 | INR 31.04 | +2.88% | INR 30.60 | INR 31.15 | INR 30.53 | 11.02M |
| 2026-06-11 | INR 30.17 | -1.92% | INR 30.50 | INR 30.59 | INR 30.10 | 7.54M |
| 2026-06-10 | INR 30.76 | -1.03% | INR 31.17 | INR 31.38 | INR 30.62 | 9.93M |
| 2026-06-09 | INR 31.08 | +2.14% | INR 30.52 | INR 31.15 | INR 30.52 | 17.68M |
| 2026-06-08 | INR 30.43 | +0.16% | INR 30.10 | INR 30.93 | INR 29.97 | 12.75M |
| 2026-06-05 | INR 30.38 | +0.33% | INR 30.45 | INR 30.89 | INR 29.87 | 22.93M |
| 2026-06-04 | INR 30.28 | -0.03% | INR 30.15 | INR 30.40 | INR 29.95 | 9.03M |
| 2026-06-03 | INR 30.29 | +2.26% | INR 29.80 | INR 30.45 | INR 29.69 | 14.06M |
| 2026-06-02 | INR 29.62 | -2.28% | INR 30.10 | INR 30.49 | INR 29.32 | 33.00M |
| 2026-06-01 | INR 30.31 | -1.49% | INR 30.98 | INR 31.06 | INR 30.03 | 14.36M |
| 2026-05-29 | INR 30.77 | -0.23% | INR 30.99 | INR 31.27 | INR 30.61 | 18.11M |