CSB Bank

CSBB
🏛️ india →
360.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 235.00 239.20 234.35 235.30 0.1M
2021-12-30 236.00 240.40 234.50 236.00 0.1M
2021-12-29 231.00 242.90 231.00 237.65 0.2M
2021-12-28 234.00 236.00 231.70 233.15 0.1M
2021-12-27 225.00 238.35 220.00 233.15 0.2M
2021-12-24 237.00 238.60 228.00 229.25 0.1M
2021-12-23 232.55 239.75 230.75 234.20 0.2M
2021-12-22 230.90 236.30 230.90 232.55 0.1M
2021-12-21 236.50 240.00 230.10 231.55 0.2M
2021-12-20 257.00 257.00 235.00 236.50 0.2M
2021-12-17 262.00 262.95 254.05 256.60 0.1M
2021-12-16 261.25 265.40 258.65 261.65 0.1M
2021-12-15 269.05 270.80 258.10 261.25 0.1M
2021-12-14 275.00 275.00 267.50 270.80 0.1M
2021-12-13 277.00 278.85 273.00 273.70 0.1M
2021-12-10 274.90 279.00 273.00 274.70 0.1M
2021-12-09 273.00 281.55 270.50 273.50 0.1M
2021-12-08 272.50 274.00 270.00 272.00 0.0M
2021-12-07 266.40 273.95 266.00 268.90 0.1M
2021-12-06 271.90 271.90 263.25 266.40 0.1M
2021-12-03 269.00 272.55 267.55 268.30 0.1M
2021-12-02 275.00 275.10 262.90 266.85 0.1M
2021-12-01 279.85 280.55 270.70 274.05 0.1M
2021-11-30 272.00 280.00 272.00 276.65 0.1M
2021-11-29 266.00 277.90 266.00 271.00 0.1M
2021-11-26 281.90 288.00 275.00 280.15 0.1M
2021-11-25 282.00 284.70 280.00 281.05 0.0M
2021-11-24 282.00 286.85 281.00 282.45 0.1M
2021-11-23 282.00 283.00 276.50 281.25 0.1M
2021-11-22 294.00 295.00 277.00 282.25 0.3M
2021-11-18 296.00 297.30 289.50 295.05 0.1M
2021-11-17 295.80 297.80 291.25 295.90 0.1M
2021-11-16 286.30 296.00 285.35 294.45 0.2M
2021-11-15 291.50 294.50 282.00 286.65 0.1M
2021-11-12 296.00 296.95 290.00 290.05 0.2M
2021-11-11 298.00 299.90 295.00 296.00 0.1M
2021-11-10 297.00 300.10 296.00 296.90 0.2M
2021-11-09 299.00 302.90 296.35 298.85 0.1M
2021-11-08 304.00 305.00 295.05 298.40 0.2M
2021-11-04 299.70 301.30 298.25 299.65 0.0M
2021-11-03 299.00 300.45 293.00 297.50 0.1M
2021-11-02 293.75 299.90 293.75 297.45 0.1M
2021-11-01 295.00 297.00 289.00 291.50 0.2M
2021-10-29 295.00 298.00 288.55 294.15 0.1M
2021-10-28 301.00 301.50 294.45 296.30 0.2M
2021-10-27 305.70 308.00 297.35 300.30 0.3M
2021-10-26 302.50 314.05 302.50 303.55 0.7M
2021-10-25 309.90 336.90 301.10 306.20 4.7M
2021-10-22 307.00 314.50 302.05 306.00 0.2M
2021-10-21 308.80 309.15 300.00 306.10 0.1M
2021-10-20 303.05 309.10 303.00 304.25 0.1M
2021-10-19 311.00 313.00 305.00 306.60 0.1M
2021-10-18 320.00 321.00 295.00 309.10 0.3M
2021-10-14 322.00 325.00 316.35 319.40 0.4M
2021-10-13 318.00 325.00 317.75 320.85 0.3M
2021-10-12 312.00 325.00 311.00 314.85 0.2M
2021-10-11 314.90 315.25 310.15 311.85 0.1M
2021-10-08 314.00 319.70 311.00 312.00 0.1M
2021-10-07 314.25 317.00 312.50 313.30 0.1M
2021-10-06 315.00 316.15 310.55 312.10 0.1M
2021-10-05 319.70 319.70 311.05 313.55 0.2M
2021-10-04 321.90 321.90 315.75 318.15 0.5M
2021-10-01 321.90 324.20 308.40 310.70 0.4M
2021-09-30 320.70 325.00 312.60 316.80 0.2M
2021-09-29 305.65 321.60 302.95 319.55 0.5M
2021-09-28 314.80 316.95 301.00 305.65 0.3M
2021-09-27 305.00 317.40 300.05 310.70 0.2M
2021-09-24 306.00 309.75 302.00 302.90 0.3M
2021-09-23 302.90 310.75 300.40 302.80 0.3M
2021-09-22 299.50 307.00 299.00 301.80 0.2M
2021-09-21 300.00 311.75 293.65 298.00 0.3M
2021-09-20 307.00 307.00 300.45 303.30 0.1M
2021-09-17 319.00 319.00 302.10 307.20 0.4M
2021-09-16 303.95 329.85 302.40 316.85 2.0M
2021-09-15 302.00 304.00 300.10 302.65 0.1M
2021-09-14 300.35 304.80 297.70 303.35 0.2M
2021-09-13 305.00 305.00 296.70 300.05 0.1M
2021-09-09 301.10 301.95 294.40 299.05 0.1M
2021-09-08 301.00 303.10 296.40 299.60 0.1M
2021-09-07 302.90 302.90 297.75 299.10 0.1M
2021-09-06 303.00 303.00 300.00 300.80 0.1M
2021-09-03 303.90 304.95 300.25 301.90 0.1M
2021-09-02 305.00 306.90 299.00 301.90 0.2M
2021-09-01 299.90 309.00 298.80 301.95 0.5M
2021-08-31 304.90 309.00 296.20 297.40 0.2M
2021-08-30 300.00 303.00 299.05 301.40 0.1M
2021-08-27 302.20 302.20 295.20 296.65 0.1M
2021-08-26 299.00 304.00 297.85 299.20 0.2M
2021-08-25 295.50 310.15 295.10 296.95 0.3M
2021-08-24 302.00 302.00 293.00 295.65 0.4M
2021-08-23 313.00 314.00 297.25 300.60 0.1M
2021-08-20 314.00 314.90 306.00 307.25 0.2M
2021-08-18 317.80 320.00 313.10 314.00 0.1M
2021-08-17 316.50 322.10 313.15 316.60 0.2M
2021-08-16 319.60 322.15 314.10 316.00 0.2M
2021-08-13 322.95 328.90 319.00 322.15 0.3M
2021-08-12 321.95 326.10 318.55 320.05 0.2M
2021-08-11 327.00 330.00 315.00 319.15 0.3M
2021-08-10 325.80 334.30 322.30 325.95 0.2M
2021-08-09 340.35 340.35 303.75 325.00 0.3M
2021-08-06 345.00 345.65 338.20 340.40 0.1M
2021-08-05 337.15 344.00 337.15 341.55 0.3M
2021-08-04 347.95 347.95 340.00 342.15 0.2M
2021-08-03 347.90 349.00 342.05 343.80 0.2M
2021-08-02 354.20 354.20 342.20 343.60 0.2M
2021-07-30 345.85 353.40 343.00 350.05 0.3M
2021-07-29 346.50 350.00 341.00 343.80 0.2M
2021-07-28 349.65 351.40 340.90 343.10 0.2M
2021-07-27 350.00 354.90 346.95 349.65 0.3M
2021-07-26 350.00 355.00 342.30 352.20 0.7M
2021-07-23 323.00 357.00 320.50 351.20 1.8M
2021-07-22 340.00 344.50 274.40 322.85 1.7M
2021-07-20 342.00 349.90 333.15 336.90 0.3M
2021-07-19 347.00 356.90 340.60 341.95 0.3M
2021-07-16 350.00 357.60 349.50 351.25 0.3M
2021-07-15 348.50 352.50 346.05 350.05 0.2M
2021-07-14 352.00 354.90 345.30 347.60 0.3M
2021-07-13 349.80 353.00 345.50 351.05 0.2M
2021-07-12 345.30 352.00 344.25 349.80 0.3M
2021-07-09 346.35 350.90 340.00 342.75 0.4M
2021-07-08 357.65 362.70 339.30 344.70 0.5M
2021-07-07 353.00 363.55 349.15 359.10 0.5M
2021-07-06 358.00 366.90 348.00 351.50 0.7M
2021-07-05 340.00 374.00 339.00 357.15 2.3M
2021-07-02 340.65 350.60 340.60 348.00 0.3M
2021-07-01 347.25 349.50 339.00 340.55 0.3M
2021-06-30 352.00 359.20 343.20 347.15 0.7M
2021-06-29 360.80 360.80 345.00 347.60 1.1M
2021-06-28 339.00 361.00 339.00 356.25 2.4M
2021-06-25 335.00 342.00 333.00 337.80 0.9M
2021-06-24 323.00 339.00 317.20 333.00 0.8M
2021-06-23 327.80 329.25 320.00 321.20 0.1M
2021-06-22 334.00 335.25 322.00 324.95 0.2M
2021-06-21 314.90 330.00 311.35 327.60 0.2M
2021-06-18 320.00 322.65 306.00 317.85 0.2M
2021-06-17 323.85 329.00 313.20 315.45 0.2M
2021-06-16 328.35 332.30 322.55 323.70 0.2M
2021-06-15 337.95 338.00 331.00 332.45 0.3M
2021-06-14 335.00 339.00 325.95 333.20 0.2M
2021-06-11 338.85 344.00 332.00 335.00 0.2M
2021-06-10 334.90 340.00 328.80 337.10 0.7M
2021-06-09 324.10 338.90 321.05 330.90 0.9M
2021-06-08 326.85 327.25 322.70 324.45 0.2M
2021-06-07 328.00 333.00 325.55 327.00 0.4M
2021-06-04 327.00 327.00 320.00 322.45 0.3M
2021-06-03 331.40 331.40 324.00 327.80 1.0M
2021-06-02 306.70 323.00 304.50 319.00 0.5M
2021-06-01 310.80 314.45 303.50 304.80 0.4M
2021-05-31 313.90 316.55 307.25 309.85 0.3M
2021-05-28 320.00 320.25 312.00 312.55 0.3M
2021-05-27 327.00 327.00 312.50 316.05 0.5M
2021-05-26 314.15 331.50 314.10 324.05 1.7M
2021-05-25 308.00 317.00 306.25 314.80 1.0M
2021-05-24 317.50 317.50 302.65 305.80 0.5M
2021-05-21 312.20 318.85 309.00 314.50 1.9M
2021-05-20 324.00 346.20 300.50 305.70 6.9M
2021-05-19 284.00 325.00 279.70 320.00 5.1M
2021-05-18 272.20 296.50 270.20 286.60 2.5M
2021-05-17 269.90 274.75 269.30 273.00 0.4M
2021-05-14 280.00 281.90 266.10 268.15 0.3M
2021-05-12 274.20 277.70 270.20 275.65 0.4M
2021-05-11 271.60 278.75 266.50 274.05 0.6M
2021-05-10 268.95 285.45 265.00 272.20 3.4M
2021-05-07 263.00 263.45 255.00 257.60 0.4M
2021-05-06 265.45 265.45 258.80 262.55 0.4M
2021-05-05 255.00 269.50 253.50 263.65 0.5M
2021-05-04 260.00 268.70 245.80 251.15 0.4M
2021-05-03 259.00 259.40 255.00 257.50 0.2M
2021-04-30 259.95 268.00 255.00 258.25 0.4M
2021-04-29 256.00 266.50 255.00 261.05 0.4M
2021-04-28 253.20 257.00 252.75 256.00 0.3M
2021-04-27 256.00 259.90 250.00 253.05 0.1M
2021-04-26 253.00 258.00 243.80 255.95 0.1M
2021-04-23 256.95 259.90 250.05 254.00 0.3M
2021-04-22 250.00 259.35 250.00 256.95 0.1M
2021-04-20 252.50 259.00 250.40 253.60 0.2M
2021-04-19 256.10 256.10 247.50 249.20 0.1M
2021-04-16 259.25 264.75 252.00 263.10 0.3M
2021-04-15 257.00 260.60 248.10 259.25 0.2M
2021-04-13 250.10 255.00 248.00 251.20 0.1M
2021-04-12 261.05 266.30 249.00 253.55 0.6M
2021-04-09 264.50 269.70 262.05 268.55 0.4M
2021-04-08 259.00 267.00 257.60 265.90 0.6M
2021-04-07 242.85 260.90 241.25 256.95 0.7M
2021-04-06 242.00 246.95 238.25 242.85 0.5M
2021-04-05 238.10 241.60 233.60 238.75 0.4M
2021-04-01 234.20 244.90 233.00 236.20 0.3M
2021-03-31 238.70 239.75 230.75 232.90 0.2M
2021-03-30 242.00 242.60 233.55 237.50 0.2M
2021-03-26 236.00 242.00 236.00 238.35 0.2M
2021-03-25 245.00 253.00 235.00 237.65 0.3M
2021-03-24 254.60 254.60 243.00 245.20 0.2M
2021-03-23 247.00 253.65 246.15 248.15 0.2M
2021-03-22 246.00 252.10 243.05 246.10 0.2M
2021-03-19 246.00 247.40 237.10 244.05 0.2M
2021-03-18 248.00 253.85 242.90 245.25 0.2M
2021-03-17 257.60 258.65 242.40 244.45 0.2M
2021-03-16 260.80 262.55 254.05 255.30 0.3M
2021-03-15 266.20 269.75 256.00 258.45 0.4M
2021-03-12 262.55 267.85 258.75 264.85 0.4M
2021-03-10 257.00 270.70 245.00 260.85 0.8M
2021-03-09 271.95 272.95 254.10 257.45 1.1M
2021-03-08 261.00 280.00 252.05 270.30 3.0M
2021-03-05 239.00 273.90 236.35 259.85 4.4M
2021-03-04 233.80 239.75 229.65 236.70 0.6M
2021-03-03 226.90 237.90 226.10 234.80 0.9M
2021-03-02 227.00 228.85 224.00 227.00 0.2M
2021-03-01 227.00 228.45 225.00 227.25 0.1M
2021-02-26 222.00 229.00 222.00 225.10 0.2M
2021-02-25 230.25 231.50 227.60 227.85 0.2M
2021-02-24 228.35 228.80 224.10 225.35 0.1M
2021-02-23 221.00 230.00 220.50 225.00 0.2M
2021-02-22 224.50 225.10 220.10 221.95 0.1M
2021-02-19 228.55 233.80 220.10 224.80 0.3M
2021-02-18 222.00 234.50 221.50 227.45 0.8M
2021-02-17 219.50 223.35 219.50 222.20 0.2M
2021-02-16 221.45 222.80 218.00 218.70 0.1M
2021-02-15 222.00 224.70 219.00 219.95 0.1M
2021-02-12 221.00 226.00 219.05 221.30 0.3M
2021-02-11 219.75 220.00 217.00 218.05 0.1M
2021-02-10 220.10 220.10 216.70 218.65 0.1M
2021-02-09 220.10 223.45 219.50 220.10 0.2M
2021-02-08 219.80 222.45 219.35 220.40 0.1M
2021-02-05 226.10 231.05 217.85 219.05 0.3M
2021-02-04 229.95 230.00 223.65 226.40 0.2M
2021-02-03 228.50 231.50 224.60 229.95 0.2M
2021-02-02 229.00 233.80 223.10 225.40 0.2M
2021-02-01 219.50 232.00 215.10 227.80 0.3M
2021-01-29 217.70 224.40 217.35 219.60 0.2M
2021-01-28 220.00 220.00 215.00 215.45 0.1M
2021-01-27 222.00 222.00 213.80 220.15 0.2M
2021-01-25 224.00 225.75 218.10 221.30 0.3M
2021-01-22 226.30 227.50 220.55 222.65 0.3M
2021-01-21 227.80 232.00 223.10 226.30 0.4M
2021-01-20 235.00 238.90 222.05 226.40 0.9M
2021-01-19 234.40 243.70 231.10 234.30 2.9M
2021-01-18 225.90 233.20 225.90 231.45 0.6M
2021-01-15 227.35 228.75 221.20 223.00 0.2M
2021-01-14 230.00 230.00 225.10 226.20 0.1M
2021-01-13 233.00 233.00 227.10 228.40 0.2M
2021-01-12 230.10 234.95 228.45 232.20 0.2M
2021-01-11 235.35 236.50 230.10 230.80 0.2M
2021-01-08 239.45 240.00 234.10 235.35 0.5M
2021-01-07 229.50 241.40 225.55 237.85 1.5M
2021-01-06 226.50 231.30 225.90 227.50 1.0M
2021-01-05 223.90 228.90 220.25 225.10 0.3M
2021-01-04 225.30 228.00 221.30 224.40 1.0M
2021-01-01 218.95 219.80 217.05 218.75 0.2M