Central Bank of India (CENTRALBK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 66.60 | 66.70 | 64.50 | 65.15 | 65.15 | 13,041,002 |
| 02 May 2024 | 67.90 | 67.90 | 66.00 | 66.20 | 66.20 | 15,085,713 |
| 30 Apr 2024 | 68.65 | 69.75 | 66.80 | 67.25 | 67.25 | 35,436,655 |
| 29 Apr 2024 | 66.75 | 68.60 | 66.45 | 68.20 | 68.20 | 30,491,686 |
| 26 Apr 2024 | 66.15 | 67.00 | 65.45 | 66.00 | 66.00 | 19,156,664 |
| 25 Apr 2024 | 63.45 | 66.50 | 63.25 | 65.80 | 65.80 | 25,913,001 |
| 24 Apr 2024 | 64.00 | 64.50 | 63.30 | 63.45 | 63.45 | 6,077,659 |
| 23 Apr 2024 | 64.95 | 65.05 | 63.55 | 63.80 | 63.80 | 8,885,969 |
| 22 Apr 2024 | 62.80 | 64.80 | 62.75 | 64.60 | 64.60 | 13,443,977 |
| 19 Apr 2024 | 61.00 | 62.50 | 59.45 | 62.10 | 62.10 | 10,721,240 |
| 18 Apr 2024 | 62.50 | 63.85 | 61.55 | 61.80 | 61.80 | 9,695,748 |
| 16 Apr 2024 | 60.75 | 63.85 | 60.10 | 62.00 | 62.00 | 14,471,808 |
| 15 Apr 2024 | 61.85 | 62.95 | 59.55 | 61.30 | 61.30 | 15,436,241 |
| 12 Apr 2024 | 64.85 | 65.45 | 63.70 | 63.90 | 63.90 | 8,740,422 |
| 10 Apr 2024 | 64.35 | 65.50 | 63.30 | 65.10 | 65.10 | 13,424,740 |
| 09 Apr 2024 | 64.30 | 64.90 | 62.95 | 64.00 | 64.00 | 10,343,663 |
| 08 Apr 2024 | 65.85 | 65.95 | 63.75 | 63.95 | 63.95 | 10,786,579 |
| 05 Apr 2024 | 65.00 | 66.35 | 64.20 | 65.60 | 65.60 | 20,709,251 |
| 04 Apr 2024 | 66.20 | 67.00 | 64.05 | 65.00 | 65.00 | 25,233,168 |
| 03 Apr 2024 | 63.45 | 65.90 | 62.70 | 65.60 | 65.60 | 32,063,126 |
| 02 Apr 2024 | 63.30 | 64.20 | 62.10 | 63.20 | 63.20 | 18,976,772 |
| 01 Apr 2024 | 60.40 | 63.70 | 60.40 | 63.35 | 63.35 | 23,280,709 |
| 28 Mar 2024 | 57.85 | 61.65 | 57.75 | 59.80 | 59.80 | 31,670,415 |
| 27 Mar 2024 | 58.55 | 59.40 | 57.10 | 57.25 | 57.25 | 11,064,222 |
| 26 Mar 2024 | 59.15 | 60.00 | 58.15 | 58.35 | 58.35 | 9,071,528 |
| 22 Mar 2024 | 58.20 | 59.80 | 57.95 | 59.25 | 59.25 | 14,903,892 |
| 21 Mar 2024 | 58.30 | 59.45 | 57.60 | 57.90 | 57.90 | 15,462,631 |
| 20 Mar 2024 | 57.50 | 58.25 | 55.80 | 56.75 | 56.75 | 16,608,753 |
| 19 Mar 2024 | 58.00 | 59.35 | 57.00 | 57.20 | 57.20 | 14,216,161 |
| 18 Mar 2024 | 59.70 | 60.75 | 58.10 | 58.50 | 58.50 | 15,905,678 |
| 15 Mar 2024 | 59.90 | 61.70 | 57.35 | 59.50 | 59.50 | 26,890,962 |
| 14 Mar 2024 | 54.00 | 61.50 | 52.05 | 60.60 | 60.60 | 40,906,348 |
| 13 Mar 2024 | 60.90 | 61.40 | 53.05 | 54.10 | 54.10 | 34,629,026 |
| 12 Mar 2024 | 62.15 | 62.75 | 59.70 | 60.30 | 60.30 | 17,010,763 |
| 11 Mar 2024 | 64.60 | 64.70 | 61.70 | 62.15 | 62.15 | 14,035,590 |
| 07 Mar 2024 | 65.50 | 66.30 | 64.05 | 64.35 | 64.35 | 17,945,402 |
| 06 Mar 2024 | 67.55 | 68.15 | 64.05 | 65.05 | 65.05 | 32,497,838 |
| 05 Mar 2024 | 62.85 | 67.95 | 62.30 | 67.40 | 67.40 | 56,087,283 |
| 04 Mar 2024 | 63.90 | 64.15 | 62.35 | 62.95 | 62.95 | 8,638,680 |
| 01 Mar 2024 | 62.95 | 63.95 | 62.70 | 63.30 | 63.30 | 10,099,243 |
| 29 Feb 2024 | 60.75 | 63.00 | 60.20 | 62.65 | 62.65 | 16,517,287 |
| 28 Feb 2024 | 63.45 | 63.85 | 60.35 | 61.00 | 61.00 | 16,140,826 |
| 27 Feb 2024 | 64.90 | 65.45 | 62.55 | 63.25 | 63.25 | 14,385,725 |
| 26 Feb 2024 | 65.90 | 65.90 | 64.55 | 64.90 | 64.90 | 11,290,843 |
| 23 Feb 2024 | 67.00 | 67.35 | 65.40 | 65.75 | 65.75 | 14,482,044 |
| 22 Feb 2024 | 66.30 | 67.35 | 63.80 | 66.90 | 66.90 | 22,223,256 |
| 21 Feb 2024 | 66.15 | 68.40 | 65.40 | 65.85 | 65.85 | 29,225,281 |
| 20 Feb 2024 | 67.10 | 67.55 | 65.50 | 65.85 | 65.85 | 16,877,805 |
| 19 Feb 2024 | 66.90 | 68.85 | 65.90 | 66.95 | 66.95 | 26,347,802 |
| 16 Feb 2024 | 68.00 | 69.00 | 66.10 | 66.60 | 66.60 | 34,547,539 |
| 15 Feb 2024 | 65.90 | 68.00 | 64.20 | 67.45 | 67.45 | 50,957,276 |
| 14 Feb 2024 | 60.50 | 66.20 | 60.45 | 65.60 | 65.60 | 41,099,283 |
| 13 Feb 2024 | 59.00 | 63.95 | 58.40 | 63.30 | 63.30 | 60,568,781 |
| 12 Feb 2024 | 68.00 | 68.20 | 58.30 | 59.95 | 59.95 | 49,978,373 |
| 09 Feb 2024 | 70.45 | 72.40 | 65.00 | 68.00 | 68.00 | 58,441,930 |
| 08 Feb 2024 | 76.05 | 76.40 | 69.30 | 69.85 | 69.85 | 90,182,075 |
| 07 Feb 2024 | 66.95 | 76.90 | 66.95 | 74.15 | 74.15 | 154,612,545 |
| 06 Feb 2024 | 65.25 | 68.85 | 64.50 | 66.55 | 66.55 | 60,062,362 |
| 05 Feb 2024 | 62.50 | 70.30 | 61.70 | 64.85 | 64.85 | 155,196,600 |
| 02 Feb 2024 | 61.00 | 63.45 | 60.60 | 62.05 | 62.05 | 87,281,980 |
| 01 Feb 2024 | 57.90 | 59.95 | 55.75 | 59.55 | 59.55 | 78,746,142 |
| 31 Jan 2024 | 56.05 | 58.80 | 55.70 | 57.50 | 57.50 | 44,289,077 |
| 30 Jan 2024 | 56.30 | 58.70 | 55.10 | 56.10 | 56.10 | 48,386,782 |
| 29 Jan 2024 | 54.50 | 57.50 | 54.45 | 56.00 | 56.00 | 38,657,218 |
| 25 Jan 2024 | 54.70 | 55.45 | 53.70 | 54.35 | 54.35 | 20,464,938 |
| 24 Jan 2024 | 53.20 | 55.10 | 51.55 | 54.85 | 54.85 | 38,909,793 |
| 23 Jan 2024 | 57.25 | 57.50 | 52.60 | 52.95 | 52.95 | 45,383,881 |
| 19 Jan 2024 | 53.10 | 55.00 | 52.55 | 54.55 | 54.55 | 90,258,328 |
| 18 Jan 2024 | 51.60 | 53.40 | 49.25 | 52.80 | 52.80 | 40,878,518 |
| 17 Jan 2024 | 52.10 | 52.70 | 51.05 | 51.35 | 51.35 | 25,793,885 |
| 16 Jan 2024 | 52.75 | 54.35 | 51.50 | 53.10 | 53.10 | 53,135,534 |
| 15 Jan 2024 | 52.25 | 53.80 | 51.90 | 52.55 | 52.55 | 33,275,996 |
| 12 Jan 2024 | 50.85 | 52.60 | 50.50 | 51.90 | 51.90 | 35,898,322 |
| 11 Jan 2024 | 50.30 | 51.15 | 50.25 | 50.65 | 50.65 | 10,073,713 |
| 10 Jan 2024 | 49.95 | 50.40 | 49.50 | 50.00 | 50.00 | 9,261,372 |
| 09 Jan 2024 | 50.75 | 51.45 | 49.70 | 49.95 | 49.95 | 9,885,109 |
| 08 Jan 2024 | 51.90 | 52.00 | 50.15 | 50.40 | 50.40 | 12,081,310 |
| 05 Jan 2024 | 52.75 | 53.35 | 51.25 | 51.90 | 51.90 | 20,211,613 |
| 04 Jan 2024 | 52.15 | 53.20 | 52.00 | 52.50 | 52.50 | 21,798,368 |
| 03 Jan 2024 | 51.00 | 52.95 | 50.65 | 51.95 | 51.95 | 49,402,075 |
| 02 Jan 2024 | 50.35 | 52.20 | 49.90 | 51.10 | 51.10 | 33,188,408 |
| 01 Jan 2024 | 50.25 | 51.40 | 49.70 | 50.35 | 50.35 | 14,747,454 |
| 29 Dec 2023 | 50.45 | 51.40 | 49.90 | 50.10 | 50.10 | 21,131,430 |
| 28 Dec 2023 | 49.10 | 51.40 | 49.10 | 50.15 | 50.15 | 35,566,709 |
| 27 Dec 2023 | 48.75 | 49.95 | 48.60 | 49.05 | 49.05 | 13,621,213 |
| 26 Dec 2023 | 48.50 | 49.40 | 48.20 | 48.75 | 48.75 | 9,505,023 |
| 22 Dec 2023 | 49.50 | 49.80 | 48.00 | 48.70 | 48.70 | 13,667,470 |
| 21 Dec 2023 | 47.50 | 49.50 | 46.20 | 49.20 | 49.20 | 22,407,984 |
| 20 Dec 2023 | 52.50 | 52.70 | 47.00 | 47.60 | 47.60 | 40,716,589 |
| 19 Dec 2023 | 50.60 | 53.00 | 50.25 | 52.05 | 52.05 | 61,183,485 |
| 18 Dec 2023 | 48.85 | 51.60 | 48.10 | 50.55 | 50.55 | 53,059,324 |
| 15 Dec 2023 | 48.30 | 49.20 | 47.65 | 48.80 | 48.80 | 21,924,665 |
| 14 Dec 2023 | 48.65 | 48.90 | 47.90 | 48.05 | 48.05 | 11,361,248 |
| 13 Dec 2023 | 48.10 | 48.35 | 47.65 | 48.10 | 48.10 | 9,953,795 |
| 12 Dec 2023 | 48.35 | 49.60 | 47.80 | 48.00 | 48.00 | 22,007,984 |
| 11 Dec 2023 | 47.15 | 48.70 | 47.05 | 48.05 | 48.05 | 18,218,932 |
| 08 Dec 2023 | 47.85 | 48.65 | 46.55 | 46.95 | 46.95 | 16,232,779 |
| 07 Dec 2023 | 47.90 | 48.65 | 47.10 | 47.85 | 47.85 | 17,348,974 |
| 06 Dec 2023 | 48.40 | 48.45 | 47.05 | 47.85 | 47.85 | 15,017,530 |
| 05 Dec 2023 | 48.60 | 49.00 | 47.30 | 48.15 | 48.15 | 32,133,357 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.