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
2022-12-30 238.80 242.00 236.45 237.80 0.4M
2022-12-29 231.25 238.25 231.25 236.40 0.5M
2022-12-28 236.95 238.20 230.35 234.85 0.5M
2022-12-27 240.10 243.10 233.10 235.90 0.6M
2022-12-26 229.05 242.45 223.55 237.70 0.8M
2022-12-23 240.95 247.80 222.55 228.20 0.7M
2022-12-22 261.70 262.00 242.40 246.30 0.9M
2022-12-21 272.75 273.40 255.80 259.65 0.7M
2022-12-20 274.00 275.05 263.05 270.30 1.2M
2022-12-19 256.20 275.10 252.35 272.10 1.8M
2022-12-16 264.85 268.10 250.35 254.10 0.9M
2022-12-15 262.45 270.90 257.20 265.40 1.2M
2022-12-14 260.45 269.15 260.00 262.50 1.9M
2022-12-13 244.95 260.40 240.10 258.35 2.8M
2022-12-12 224.00 246.60 224.00 240.55 0.8M
2022-12-09 236.00 239.85 224.10 226.85 1.2M
2022-12-08 228.75 233.95 225.95 231.85 0.6M
2022-12-07 224.70 228.80 223.85 226.80 0.4M
2022-12-06 226.75 227.20 219.80 223.10 0.3M
2022-12-05 219.25 227.00 219.25 224.45 0.4M
2022-12-02 219.85 223.05 219.00 219.25 0.1M
2022-12-01 218.75 220.90 218.15 219.85 0.2M
2022-11-30 222.25 222.25 217.55 218.30 0.2M
2022-11-29 220.65 224.10 219.15 220.50 0.2M
2022-11-28 218.80 221.90 217.30 219.75 0.2M
2022-11-25 215.00 222.65 214.95 218.00 0.3M
2022-11-24 219.00 219.55 215.60 216.20 0.1M
2022-11-23 216.60 219.80 215.55 217.80 0.1M
2022-11-22 218.10 219.20 215.10 215.55 0.1M
2022-11-21 219.00 219.45 216.70 217.00 0.1M
2022-11-18 223.00 224.25 218.00 219.10 0.1M
2022-11-17 219.90 226.65 219.90 222.10 0.6M
2022-11-16 217.55 220.50 215.20 218.35 0.2M
2022-11-15 217.80 219.90 215.10 216.50 0.2M
2022-11-14 222.55 222.55 216.00 217.60 0.4M
2022-11-11 221.80 224.70 217.30 222.65 0.4M
2022-11-10 223.40 226.20 217.00 219.50 0.2M
2022-11-09 228.90 228.90 223.00 223.75 0.3M
2022-11-07 233.40 233.40 227.00 227.60 0.2M
2022-11-04 230.80 233.00 228.00 228.60 0.2M
2022-11-03 228.60 230.75 226.95 229.65 0.2M
2022-11-02 230.00 230.70 226.00 227.65 0.8M
2022-11-01 228.40 231.40 227.05 230.15 0.4M
2022-10-31 234.80 234.80 227.00 227.25 0.4M
2022-10-28 226.70 232.00 224.55 230.10 1.0M
2022-10-27 233.00 247.50 223.60 225.60 4.4M
2022-10-25 238.90 238.90 227.55 229.25 3.1M
2022-10-24 239.90 239.90 232.05 233.85 0.2M
2022-10-21 251.35 256.90 230.25 235.35 1.3M
2022-10-20 251.30 257.00 245.00 250.05 0.9M
2022-10-19 252.35 254.70 248.25 250.90 0.2M
2022-10-18 248.55 255.00 247.40 250.85 0.3M
2022-10-17 245.30 249.10 242.30 247.10 0.2M
2022-10-14 249.70 249.95 242.50 244.15 0.6M
2022-10-13 237.70 245.00 237.45 243.30 0.1M
2022-10-12 238.30 239.60 233.05 238.35 0.1M
2022-10-11 236.95 240.00 234.05 236.00 0.1M
2022-10-10 239.70 240.00 235.00 236.65 0.2M
2022-10-07 247.50 248.00 240.20 242.00 0.3M
2022-10-06 245.00 250.95 245.00 249.60 0.4M
2022-10-04 239.50 248.00 238.05 246.50 0.7M
2022-10-03 230.00 239.95 223.55 238.05 1.1M
2022-09-30 219.65 223.00 218.15 222.65 0.1M
2022-09-29 222.80 223.80 218.10 220.50 0.2M
2022-09-28 221.50 223.00 216.00 220.15 0.3M
2022-09-27 225.00 225.75 219.00 220.95 0.2M
2022-09-26 230.00 230.00 213.30 223.05 0.5M
2022-09-23 237.45 237.45 227.25 231.55 0.2M
2022-09-22 238.30 238.35 230.00 236.45 0.2M
2022-09-21 236.80 239.80 230.70 238.30 1.7M
2022-09-20 242.50 242.90 230.10 232.25 0.3M
2022-09-19 237.00 245.60 236.10 239.00 0.9M
2022-09-16 230.80 244.00 230.00 234.20 1.6M
2022-09-15 229.00 231.00 225.70 229.20 0.5M
2022-09-14 218.75 232.25 214.85 225.65 0.7M
2022-09-13 226.70 228.00 218.45 219.60 0.4M
2022-09-12 224.85 226.20 221.75 224.80 0.3M
2022-09-09 225.45 226.70 221.50 222.20 0.2M
2022-09-08 223.00 226.50 221.20 224.10 0.2M
2022-09-07 221.50 225.00 218.15 221.20 0.4M
2022-09-06 224.00 224.00 218.35 221.15 0.2M
2022-09-05 215.00 224.70 215.00 222.25 0.9M
2022-09-02 213.40 218.30 210.15 215.90 0.5M
2022-09-01 205.35 217.70 205.35 211.20 0.5M
2022-08-30 210.90 213.60 207.35 210.30 0.4M
2022-08-29 198.00 213.45 198.00 207.30 0.4M
2022-08-26 203.25 204.50 202.60 203.05 0.3M
2022-08-25 203.00 204.65 202.00 202.45 0.6M
2022-08-24 203.80 204.80 202.30 202.95 0.1M
2022-08-23 205.00 205.85 201.00 202.80 0.1M
2022-08-22 208.30 208.85 203.10 204.35 0.1M
2022-08-19 208.15 210.10 207.05 207.80 0.2M
2022-08-18 209.80 210.70 206.50 207.15 0.2M
2022-08-17 210.50 210.50 207.70 209.15 0.2M
2022-08-16 206.00 208.95 205.25 206.20 0.1M
2022-08-12 211.60 212.70 206.00 207.00 0.2M
2022-08-11 208.70 214.90 208.10 209.40 0.4M
2022-08-10 209.60 210.25 206.40 207.75 0.6M
2022-08-08 209.20 211.00 205.25 208.60 0.2M
2022-08-05 207.00 210.00 205.70 207.25 0.1M
2022-08-04 208.90 209.60 202.80 206.75 0.2M
2022-08-03 209.00 209.90 205.50 207.25 0.1M
2022-08-02 202.05 209.65 201.20 207.95 0.2M
2022-08-01 202.45 203.95 199.40 203.20 0.1M
2022-07-29 202.75 203.60 199.05 200.05 0.3M
2022-07-28 200.80 202.80 199.45 201.55 0.1M
2022-07-27 197.40 200.50 195.25 198.70 0.1M
2022-07-26 200.80 201.00 195.95 196.80 0.1M
2022-07-25 206.25 208.30 200.05 200.95 0.2M
2022-07-22 212.80 214.50 203.15 204.40 0.7M
2022-07-21 212.00 220.00 208.00 210.05 1.3M
2022-07-20 208.90 211.20 204.10 207.00 0.2M
2022-07-19 201.00 209.90 201.00 207.30 0.3M
2022-07-18 201.00 207.00 199.45 202.10 0.2M
2022-07-15 204.40 204.40 197.00 199.85 0.1M
2022-07-14 197.00 203.00 194.00 200.40 0.1M
2022-07-13 192.90 197.95 192.25 197.10 0.3M
2022-07-12 192.50 194.90 190.10 192.25 0.2M
2022-07-11 192.40 192.50 189.00 191.05 0.2M
2022-07-08 193.85 194.55 189.00 189.70 0.1M
2022-07-07 195.00 196.00 190.25 192.85 0.2M
2022-07-06 191.00 194.15 189.20 193.30 0.1M
2022-07-05 194.95 194.95 187.65 189.45 0.1M
2022-07-04 195.80 195.80 192.40 193.95 0.2M
2022-07-01 194.50 195.00 190.00 191.55 0.2M
2022-06-30 197.00 200.00 192.05 193.10 0.4M
2022-06-29 199.00 200.00 197.35 199.55 0.1M
2022-06-28 192.50 200.00 192.50 199.45 0.1M
2022-06-27 194.10 198.00 192.50 196.60 0.2M
2022-06-24 190.05 193.10 189.45 192.55 0.1M
2022-06-23 187.90 190.80 187.00 189.10 0.1M
2022-06-22 188.00 189.95 184.10 187.85 0.1M
2022-06-21 178.00 195.90 178.00 191.30 0.2M
2022-06-20 183.00 184.65 178.00 179.75 0.2M
2022-06-17 179.50 180.85 178.50 179.60 0.3M
2022-06-16 185.00 186.50 179.50 179.95 0.3M
2022-06-15 185.00 186.10 180.50 183.00 0.3M
2022-06-14 185.95 188.00 181.00 183.95 0.1M
2022-06-13 181.10 186.00 181.00 184.10 0.2M
2022-06-10 186.50 186.70 181.50 186.25 0.1M
2022-06-09 183.50 187.10 181.00 186.50 0.2M
2022-06-08 183.00 188.40 181.50 182.55 0.3M
2022-06-07 183.00 185.10 181.00 181.45 0.2M
2022-06-06 185.75 186.60 183.05 184.25 0.1M
2022-06-03 187.85 188.80 184.45 185.30 0.2M
2022-06-02 185.00 186.40 183.55 184.90 0.2M
2022-06-01 189.90 189.90 185.05 185.60 0.2M
2022-05-31 191.80 191.80 187.40 188.95 0.3M
2022-05-30 190.50 193.00 189.00 189.90 0.1M
2022-05-27 190.00 193.15 187.15 189.95 0.1M
2022-05-26 189.70 190.00 182.00 188.85 0.2M
2022-05-25 185.50 188.35 183.05 184.35 0.1M
2022-05-24 187.90 190.00 183.85 185.45 0.1M
2022-05-23 187.25 191.00 184.75 187.90 0.2M
2022-05-20 186.00 194.00 184.40 186.30 0.2M
2022-05-19 188.00 189.00 183.35 184.50 0.2M
2022-05-18 195.00 195.00 189.20 189.90 0.2M
2022-05-17 190.90 193.25 190.25 191.35 0.2M
2022-05-16 193.00 195.70 189.05 189.95 0.2M
2022-05-13 194.70 200.35 185.10 190.35 0.2M
2022-05-12 200.00 200.00 192.75 193.70 0.2M
2022-05-11 206.00 211.00 195.10 199.75 0.3M
2022-05-10 206.60 212.25 205.20 207.20 0.3M
2022-05-09 220.20 223.50 208.00 209.10 1.2M
2022-05-06 205.00 235.00 202.20 227.85 2.3M
2022-05-05 210.85 212.35 206.15 207.20 0.1M
2022-05-04 211.90 216.75 206.80 207.35 0.1M
2022-05-02 210.00 214.00 207.10 210.80 0.2M
2022-04-29 217.00 219.00 213.50 214.20 0.1M
2022-04-28 218.20 220.00 215.00 216.75 0.1M
2022-04-27 218.50 220.90 215.80 218.85 0.1M
2022-04-26 218.50 222.15 218.20 221.20 0.1M
2022-04-25 219.10 219.95 216.65 217.70 0.1M
2022-04-22 222.00 222.10 219.05 219.95 0.2M
2022-04-21 217.50 223.90 216.20 222.20 0.3M
2022-04-20 218.50 219.85 213.90 216.80 0.1M
2022-04-19 220.10 222.50 218.00 218.25 0.2M
2022-04-18 222.10 222.10 217.70 219.00 0.2M
2022-04-13 222.00 226.00 220.20 222.40 0.5M
2022-04-12 222.50 226.00 218.60 221.45 0.2M
2022-04-11 224.20 225.50 221.05 222.30 0.5M
2022-04-08 224.00 225.50 222.10 223.90 0.4M
2022-04-07 221.50 228.90 220.05 222.85 0.7M
2022-04-06 219.00 222.95 219.00 220.60 0.2M
2022-04-05 221.50 226.40 218.45 221.35 0.5M
2022-04-04 219.00 223.50 218.50 219.60 0.5M
2022-04-01 213.75 217.90 211.00 216.25 0.4M
2022-03-31 218.55 221.90 209.90 211.15 1.5M
2022-03-30 219.00 226.80 216.85 223.40 0.3M
2022-03-29 211.05 218.80 209.40 217.05 0.3M
2022-03-28 217.40 217.55 212.00 212.95 0.1M
2022-03-25 218.00 221.15 216.65 217.40 0.1M
2022-03-24 220.00 221.25 212.00 217.55 0.1M
2022-03-23 220.50 223.35 218.05 219.40 0.1M
2022-03-22 217.00 222.60 217.00 219.95 0.6M
2022-03-21 221.40 223.00 217.20 219.35 0.2M
2022-03-17 216.00 224.00 214.50 221.35 0.5M
2022-03-16 213.00 215.20 211.55 213.35 0.1M
2022-03-15 214.00 214.00 211.00 211.35 0.2M
2022-03-14 210.50 214.00 208.80 212.85 0.2M
2022-03-11 211.05 215.05 210.00 212.10 0.1M
2022-03-10 217.00 220.00 212.10 213.25 1.0M
2022-03-09 209.80 216.60 209.00 213.90 0.3M
2022-03-08 206.00 216.75 202.60 206.30 0.5M
2022-03-07 212.85 218.10 201.00 207.30 0.4M
2022-03-04 218.00 218.35 214.45 215.90 0.2M
2022-03-03 220.00 223.20 217.00 217.75 0.1M
2022-03-02 223.00 223.00 213.00 217.00 0.1M
2022-02-28 213.00 219.80 211.55 218.35 0.1M
2022-02-25 221.50 222.00 214.40 217.15 0.2M
2022-02-24 216.00 225.40 208.35 210.75 0.4M
2022-02-23 235.00 235.00 225.85 228.95 0.2M
2022-02-22 215.35 233.90 212.55 229.70 0.7M
2022-02-21 236.90 236.90 217.05 220.40 0.4M
2022-02-18 238.00 252.00 231.50 232.50 0.6M
2022-02-17 241.10 243.30 236.25 237.55 0.1M
2022-02-16 239.95 245.25 238.05 241.50 0.1M
2022-02-15 238.00 241.10 233.15 239.05 0.1M
2022-02-14 244.45 245.40 233.75 237.55 0.1M
2022-02-11 253.00 255.60 249.10 250.10 0.1M
2022-02-10 253.00 260.00 253.00 258.60 0.2M
2022-02-09 251.80 255.00 249.45 252.00 0.1M
2022-02-08 259.00 260.30 247.10 250.15 0.1M
2022-02-07 260.20 263.60 256.75 259.00 0.1M
2022-02-04 257.00 262.00 256.35 260.20 0.1M
2022-02-03 263.00 263.60 254.15 257.00 0.2M
2022-02-02 258.70 264.35 255.25 262.65 0.3M
2022-02-01 254.90 256.35 251.30 255.30 0.3M
2022-01-31 242.00 254.00 242.00 251.90 0.4M
2022-01-28 245.00 245.75 234.85 240.15 0.4M
2022-01-27 249.00 249.00 240.10 243.50 0.5M
2022-01-25 239.95 249.25 236.55 244.80 0.5M
2022-01-24 249.00 257.00 238.35 242.50 2.3M
2022-01-21 245.80 245.80 238.00 241.30 0.1M
2022-01-20 245.00 248.60 242.80 244.35 0.1M
2022-01-19 242.50 245.00 238.45 243.50 0.1M
2022-01-18 245.00 250.05 240.20 242.20 0.2M
2022-01-17 245.00 245.00 243.25 244.45 0.1M
2022-01-14 242.00 245.85 240.70 242.95 0.3M
2022-01-13 256.00 257.40 238.00 239.95 0.9M
2022-01-12 262.20 262.25 252.00 253.30 0.1M
2022-01-11 262.00 262.25 258.10 258.75 0.3M
2022-01-10 264.50 268.00 258.00 258.50 0.5M
2022-01-07 254.95 264.90 254.75 259.40 0.4M
2022-01-06 251.00 258.80 248.80 253.65 0.3M
2022-01-05 250.00 258.50 250.00 255.05 0.3M
2022-01-04 242.00 259.90 238.85 251.75 1.9M
2022-01-03 233.05 239.30 233.05 237.25 0.2M