CSB Bank Ltd. CSBBANK
NSE · India · Finance
INR 306.10-4.90 (-1.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 311.00 | -1.64% | INR 316.00 | INR 319.15 | INR 309.50 | 283.28K |
| 2026-09-29 | INR 316.20 | -2.33% | INR 323.75 | INR 323.75 | INR 315.10 | 474.19K |
| 2026-09-28 | INR 323.75 | -2.98% | INR 333.70 | INR 333.70 | INR 319.80 | 316.84K |
| 2026-09-25 | INR 333.70 | -0.01% | INR 333.75 | INR 334.95 | INR 326.80 | 186.28K |
| 2026-09-24 | INR 333.75 | -0.79% | INR 336.00 | INR 336.00 | INR 325.30 | 347.82K |
| 2026-09-23 | INR 336.40 | +0.43% | INR 334.40 | INR 337.50 | INR 332.75 | 447.63K |
| 2026-09-22 | INR 334.95 | +0.04% | INR 336.00 | INR 340.90 | INR 331.25 | 231.06K |
| 2026-09-21 | INR 334.80 | -0.40% | INR 336.00 | INR 336.00 | INR 330.10 | 261.16K |
| 2026-09-18 | INR 336.15 | +2.38% | INR 323.40 | INR 340.00 | INR 319.95 | 1.08M |
| 2026-09-17 | INR 328.35 | -0.12% | INR 322.05 | INR 334.70 | INR 313.00 | 1.96M |
| 2026-09-16 | INR 328.75 | +10.93% | INR 297.90 | INR 337.00 | INR 297.80 | 8.55M |
| 2026-09-15 | INR 296.35 | -3.06% | INR 303.25 | INR 307.15 | INR 295.00 | 496.19K |
| 2026-09-14 | INR 305.70 | 0.00% | INR 305.70 | INR 305.70 | INR 305.70 | 0 |
| 2026-09-11 | INR 305.70 | -0.62% | INR 307.50 | INR 307.75 | INR 304.00 | 303.52K |
| 2026-09-10 | INR 307.60 | -1.13% | INR 314.90 | INR 315.70 | INR 306.55 | 354.00K |
| 2026-09-09 | INR 311.10 | -0.56% | INR 314.90 | INR 315.90 | INR 306.20 | 1.00M |
| 2026-09-08 | INR 312.85 | -2.58% | INR 323.00 | INR 323.00 | INR 311.15 | 635.44K |
| 2026-09-07 | INR 321.15 | -2.25% | INR 328.40 | INR 328.40 | INR 318.75 | 390.08K |
| 2026-09-04 | INR 328.55 | +1.11% | INR 325.15 | INR 331.65 | INR 320.80 | 658.99K |
| 2026-09-03 | INR 324.95 | -2.02% | INR 331.65 | INR 335.00 | INR 321.95 | 573.09K |
| 2026-09-02 | INR 331.65 | -2.15% | INR 337.10 | INR 338.00 | INR 328.70 | 340.89K |
| 2026-09-01 | INR 338.95 | -1.34% | INR 342.55 | INR 342.80 | INR 335.15 | 653.93K |
| 2026-08-31 | INR 343.55 | +2.16% | INR 335.50 | INR 345.80 | INR 330.25 | 289.78K |
| 2026-08-28 | INR 336.30 | -3.58% | INR 349.00 | INR 350.25 | INR 334.90 | 585.12K |
| 2026-08-27 | INR 348.80 | +0.30% | INR 345.80 | INR 355.55 | INR 345.80 | 550.98K |
| 2026-08-26 | INR 347.75 | +2.48% | INR 339.00 | INR 349.00 | INR 339.00 | 483.61K |
| 2026-08-25 | INR 339.35 | +2.24% | INR 332.00 | INR 342.85 | INR 329.15 | 855.15K |
| 2026-08-24 | INR 331.90 | +2.79% | INR 324.90 | INR 334.00 | INR 321.60 | 496.83K |
| 2026-08-21 | INR 322.90 | +0.62% | INR 321.25 | INR 328.20 | INR 320.10 | 606.74K |
| 2026-08-20 | INR 320.90 | +2.00% | INR 321.00 | INR 330.60 | INR 317.25 | 1.47M |
| 2026-08-19 | INR 314.60 | -0.90% | INR 317.45 | INR 317.60 | INR 314.20 | 111.56K |
| 2026-08-18 | INR 317.45 | -0.78% | INR 313.00 | INR 320.20 | INR 312.95 | 340.79K |
| 2026-08-17 | INR 319.95 | +0.05% | INR 320.55 | INR 320.95 | INR 318.05 | 159.76K |
| 2026-08-14 | INR 319.80 | -1.22% | INR 323.75 | INR 324.55 | INR 319.00 | 197.14K |
| 2026-08-13 | INR 323.75 | +1.43% | INR 319.20 | INR 325.45 | INR 315.00 | 307.00K |
| 2026-08-12 | INR 319.20 | -1.65% | INR 326.05 | INR 326.20 | INR 317.00 | 247.25K |
| 2026-08-11 | INR 324.55 | -0.17% | INR 325.55 | INR 326.95 | INR 318.80 | 256.58K |
| 2026-08-10 | INR 325.10 | +2.57% | INR 321.35 | INR 326.00 | INR 317.00 | 344.24K |
| 2026-08-07 | INR 316.95 | -2.16% | INR 324.00 | INR 325.80 | INR 315.25 | 473.83K |
| 2026-08-06 | INR 323.95 | -0.80% | INR 327.60 | INR 330.50 | INR 321.20 | 446.30K |
| 2026-08-05 | INR 326.55 | -1.02% | INR 333.00 | INR 333.00 | INR 325.00 | 222.01K |
| 2026-08-04 | INR 329.90 | -0.87% | INR 333.40 | INR 333.40 | INR 327.95 | 217.30K |
| 2026-08-03 | INR 332.80 | +0.88% | INR 330.10 | INR 334.75 | INR 329.65 | 211.28K |
| 2026-07-31 | INR 329.90 | +0.90% | INR 328.60 | INR 331.70 | INR 327.00 | 503.67K |
| 2026-07-30 | INR 326.95 | -1.82% | INR 333.00 | INR 333.50 | INR 326.00 | 676.93K |
| 2026-07-29 | INR 333.00 | -1.83% | INR 339.90 | INR 341.10 | INR 332.50 | 420.49K |
| 2026-07-28 | INR 339.20 | +0.58% | INR 337.25 | INR 340.20 | INR 334.30 | 295.52K |
| 2026-07-27 | INR 337.25 | -1.07% | INR 341.20 | INR 346.55 | INR 336.00 | 489.40K |
| 2026-07-24 | INR 340.90 | +0.81% | INR 335.30 | INR 342.20 | INR 331.45 | 366.14K |
| 2026-07-23 | INR 338.15 | -2.07% | INR 343.20 | INR 343.60 | INR 330.35 | 1.05M |
| 2026-07-22 | INR 345.30 | -6.68% | INR 370.90 | INR 371.80 | INR 340.05 | 3.73M |
| 2026-07-21 | INR 370.00 | +2.51% | INR 362.85 | INR 371.50 | INR 360.50 | 265.89K |
| 2026-07-20 | INR 360.95 | -2.12% | INR 368.75 | INR 372.50 | INR 359.85 | 395.29K |
| 2026-07-17 | INR 368.75 | +0.88% | INR 364.50 | INR 370.75 | INR 357.55 | 292.31K |
| 2026-07-16 | INR 365.55 | -0.04% | INR 365.95 | INR 369.70 | INR 361.55 | 153.64K |
| 2026-07-15 | INR 365.70 | +2.55% | INR 358.00 | INR 376.55 | INR 358.00 | 809.43K |
| 2026-07-14 | INR 356.60 | -1.75% | INR 363.70 | INR 363.70 | INR 351.85 | 315.84K |
| 2026-07-13 | INR 362.95 | +0.71% | INR 355.10 | INR 364.80 | INR 355.10 | 459.78K |
| 2026-07-10 | INR 360.40 | +2.66% | INR 352.00 | INR 362.60 | INR 351.95 | 528.41K |
| 2026-07-09 | INR 351.05 | +0.09% | INR 349.00 | INR 353.70 | INR 348.95 | 201.60K |
| 2026-07-08 | INR 350.75 | -0.78% | INR 351.00 | INR 352.30 | INR 342.65 | 307.60K |
| 2026-07-07 | INR 353.50 | +1.04% | INR 349.85 | INR 355.60 | INR 349.00 | 299.51K |
| 2026-07-06 | INR 349.85 | -0.67% | INR 352.90 | INR 353.55 | INR 348.25 | 202.69K |
| 2026-07-03 | INR 352.20 | +0.20% | INR 354.00 | INR 354.00 | INR 344.40 | 682.35K |
| 2026-07-02 | INR 351.50 | +3.95% | INR 339.10 | INR 352.65 | INR 338.80 | 713.36K |
| 2026-07-01 | INR 338.15 | -0.50% | INR 341.70 | INR 343.70 | INR 336.10 | 285.04K |
| 2026-06-30 | INR 339.85 | +3.34% | INR 330.95 | INR 340.95 | INR 329.55 | 406.87K |
| 2026-06-29 | INR 328.85 | +1.31% | INR 327.05 | INR 331.55 | INR 317.35 | 731.41K |
| 2026-06-26 | INR 324.60 | 0.00% | INR 324.60 | INR 324.60 | INR 324.60 | 0 |
| 2026-06-25 | INR 324.60 | -5.57% | INR 345.95 | INR 347.00 | INR 321.80 | 1.83M |
| 2026-06-24 | INR 343.75 | -3.59% | INR 353.10 | INR 356.55 | INR 341.55 | 1.09M |
| 2026-06-23 | INR 356.55 | -1.97% | INR 362.50 | INR 363.95 | INR 355.10 | 155.34K |
| 2026-06-22 | INR 363.70 | -0.49% | INR 366.10 | INR 367.90 | INR 362.25 | 185.19K |
| 2026-06-19 | INR 365.50 | -0.54% | INR 368.10 | INR 369.40 | INR 360.00 | 392.40K |
| 2026-06-18 | INR 367.50 | -0.05% | INR 369.00 | INR 373.90 | INR 366.05 | 452.66K |
| 2026-06-17 | INR 367.70 | -0.45% | INR 371.50 | INR 374.35 | INR 366.00 | 701.28K |
| 2026-06-16 | INR 369.35 | -0.93% | INR 373.05 | INR 377.50 | INR 367.40 | 298.06K |
| 2026-06-15 | INR 372.80 | +1.76% | INR 376.00 | INR 377.95 | INR 371.30 | 280.57K |
| 2026-06-12 | INR 366.35 | +3.46% | INR 359.00 | INR 368.00 | INR 355.50 | 255.50K |
| 2026-06-11 | INR 354.10 | -2.20% | INR 361.10 | INR 361.55 | INR 352.60 | 216.93K |
| 2026-06-10 | INR 362.05 | +2.55% | INR 354.10 | INR 371.80 | INR 354.05 | 731.59K |
| 2026-06-09 | INR 353.05 | -0.27% | INR 355.90 | INR 358.90 | INR 350.65 | 448.36K |
| 2026-06-08 | INR 354.00 | -2.22% | INR 359.00 | INR 360.80 | INR 352.00 | 108.61K |
| 2026-06-05 | INR 362.05 | +0.10% | INR 362.10 | INR 365.95 | INR 359.00 | 123.97K |
| 2026-06-04 | INR 361.70 | -0.77% | INR 361.25 | INR 366.30 | INR 359.30 | 163.58K |
| 2026-06-03 | INR 364.50 | -1.14% | INR 365.00 | INR 369.45 | INR 360.20 | 304.09K |
| 2026-06-02 | INR 368.70 | +2.69% | INR 356.65 | INR 370.70 | INR 351.80 | 373.24K |
| 2026-06-01 | INR 359.05 | +1.76% | INR 355.55 | INR 364.75 | INR 351.90 | 357.64K |
| 2026-05-29 | INR 352.85 | -4.65% | INR 371.60 | INR 372.65 | INR 347.50 | 810.53K |
| 2026-05-28 | INR 370.05 | 0.00% | INR 370.05 | INR 370.05 | INR 370.05 | 0 |