Advertisement
City Union Bank Limited (CUB.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:45PM IST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 154.50 | 157.95 | 150.35 | 150.75 | 150.75 | 69,721 |
| Oct 18, 2024 | 152.95 | 154.90 | 151.35 | 154.35 | 154.35 | 24,789 |
| Oct 17, 2024 | 155.70 | 155.75 | 153.00 | 153.15 | 153.15 | 22,530 |
| Oct 16, 2024 | 155.20 | 155.65 | 153.90 | 155.30 | 155.30 | 50,578 |
| Oct 15, 2024 | 154.15 | 155.95 | 153.20 | 155.05 | 155.05 | 102,806 |
| Oct 14, 2024 | 153.00 | 155.10 | 151.65 | 154.15 | 154.15 | 30,876 |
| Oct 11, 2024 | 154.65 | 155.20 | 153.00 | 153.85 | 153.85 | 62,701 |
| Oct 10, 2024 | 154.95 | 156.85 | 153.75 | 154.15 | 154.15 | 61,417 |
| Oct 09, 2024 | 158.45 | 158.95 | 154.00 | 154.30 | 154.30 | 22,587 |
| Oct 08, 2024 | 153.00 | 158.85 | 152.15 | 157.30 | 157.30 | 44,936 |
| Oct 07, 2024 | 158.05 | 160.65 | 152.50 | 153.50 | 153.50 | 147,131 |
| Oct 04, 2024 | 160.70 | 161.80 | 157.90 | 158.45 | 158.45 | 50,686 |
| Oct 03, 2024 | 161.00 | 163.90 | 159.35 | 161.00 | 161.00 | 142,335 |
| Oct 01, 2024 | 164.00 | 165.50 | 162.70 | 164.05 | 164.05 | 90,697 |
| Sep 30, 2024 | 162.15 | 165.85 | 162.15 | 163.90 | 163.90 | 112,423 |
| Sep 27, 2024 | 166.00 | 167.65 | 163.45 | 163.90 | 163.90 | 72,034 |
| Sep 26, 2024 | 166.95 | 167.75 | 164.95 | 165.95 | 165.95 | 39,965 |
| Sep 25, 2024 | 168.55 | 168.80 | 166.20 | 166.95 | 166.95 | 40,558 |
| Sep 24, 2024 | 170.35 | 170.65 | 166.25 | 166.90 | 166.90 | 61,947 |
| Sep 23, 2024 | 168.55 | 171.30 | 167.60 | 170.05 | 170.05 | 156,768 |
| Sep 20, 2024 | 168.15 | 168.30 | 165.75 | 167.85 | 167.85 | 21,127 |
| Sep 19, 2024 | 168.55 | 170.25 | 163.10 | 167.50 | 167.50 | 58,228 |
| Sep 18, 2024 | 169.55 | 170.75 | 167.40 | 168.05 | 168.05 | 69,530 |
| Sep 17, 2024 | 169.75 | 171.35 | 168.45 | 170.50 | 170.50 | 47,464 |
| Sep 16, 2024 | 172.75 | 172.75 | 168.50 | 169.25 | 169.25 | 33,458 |
| Sep 13, 2024 | 165.90 | 172.20 | 165.80 | 171.05 | 171.05 | 210,210 |
| Sep 12, 2024 | 165.50 | 167.50 | 164.15 | 165.70 | 165.70 | 55,949 |
| Sep 11, 2024 | 169.00 | 169.25 | 163.30 | 163.85 | 163.85 | 91,056 |
| Sep 10, 2024 | 168.50 | 169.05 | 167.15 | 168.20 | 168.20 | 20,308 |
| Sep 09, 2024 | 167.00 | 168.50 | 164.90 | 167.45 | 167.45 | 87,174 |
| Sep 06, 2024 | 171.00 | 173.10 | 165.30 | 166.30 | 166.30 | 214,465 |
| Sep 05, 2024 | 170.45 | 174.30 | 169.00 | 171.15 | 171.15 | 178,777 |
| Sep 04, 2024 | 169.20 | 171.00 | 167.75 | 168.60 | 168.60 | 103,322 |
| Sep 03, 2024 | 170.40 | 171.15 | 168.95 | 169.25 | 169.25 | 69,369 |
| Sep 02, 2024 | 172.75 | 172.75 | 168.50 | 170.40 | 170.40 | 145,817 |
| Aug 30, 2024 | 170.00 | 174.90 | 168.95 | 170.80 | 170.80 | 654,003 |
| Aug 29, 2024 | 169.50 | 169.65 | 166.70 | 168.30 | 168.30 | 36,002 |
| Aug 28, 2024 | 171.15 | 171.80 | 168.95 | 169.65 | 169.65 | 38,456 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 166.65 | 168.50 | 166.20 | 167.85 | 167.85 | 107,849 |
| Aug 23, 2024 | 170.00 | 170.00 | 165.70 | 166.20 | 166.20 | 90,493 |
| Aug 22, 2024 | 169.80 | 172.00 | 168.75 | 169.05 | 169.05 | 78,107 |
| Aug 21, 2024 | 170.00 | 171.30 | 167.75 | 169.80 | 169.80 | 87,599 |
| Aug 20, 2024 | 166.75 | 170.65 | 165.50 | 170.05 | 170.05 | 155,600 |
| Aug 19, 2024 | 164.50 | 167.50 | 164.00 | 166.25 | 166.25 | 40,475 |
| Aug 16, 2024 | 163.15 | 164.75 | 162.45 | 164.55 | 164.55 | 56,633 |
| Aug 14, 2024 | 161.05 | 162.60 | 159.90 | 160.80 | 160.80 | 88,475 |
| Aug 13, 2024 | 164.25 | 165.30 | 161.20 | 161.80 | 161.80 | 48,094 |
| Aug 12, 2024 | 162.60 | 165.75 | 161.50 | 164.80 | 164.80 | 61,022 |
| Aug 09, 2024 | 162.65 | 168.20 | 162.65 | 163.20 | 163.20 | 88,628 |
| Aug 08, 2024 | 163.40 | 166.65 | 162.70 | 163.95 | 163.95 | 101,143 |
| Aug 07, 2024 | 164.00 | 165.35 | 162.15 | 163.70 | 163.70 | 81,081 |
| Aug 06, 2024 | 162.00 | 166.85 | 161.90 | 162.35 | 162.35 | 105,220 |
| Aug 05, 2024 | 164.55 | 165.05 | 157.40 | 162.40 | 162.40 | 177,147 |
| Aug 02, 2024 | 168.55 | 171.10 | 165.60 | 166.85 | 166.85 | 809,455 |
| Aug 01, 2024 | 172.20 | 176.70 | 170.05 | 171.95 | 171.95 | 105,202 |
| Jul 31, 2024 | 172.15 | 173.30 | 170.75 | 172.20 | 172.20 | 450,553 |
| Jul 30, 2024 | 169.15 | 174.55 | 168.80 | 172.85 | 172.85 | 3,407,270 |
| Jul 29, 2024 | 162.35 | 174.70 | 162.35 | 169.15 | 169.15 | 989,541 |
| Jul 26, 2024 | 161.20 | 161.20 | 153.15 | 159.85 | 159.85 | 455,141 |
| Jul 25, 2024 | 160.25 | 160.25 | 158.00 | 158.95 | 158.95 | 367,720 |
| Jul 24, 2024 | 156.50 | 161.85 | 156.40 | 160.70 | 160.70 | 80,309 |
| Jul 23, 2024 | 156.55 | 157.85 | 151.95 | 156.75 | 156.75 | 84,110 |
| Jul 22, 2024 | 154.95 | 158.15 | 153.30 | 157.70 | 157.70 | 48,293 |
| Jul 19, 2024 | 157.95 | 159.00 | 154.25 | 155.55 | 155.55 | 165,736 |
| Jul 18, 2024 | 159.60 | 161.05 | 157.50 | 158.90 | 158.90 | 52,048 |
| Jul 16, 2024 | 163.90 | 163.90 | 158.65 | 159.25 | 159.25 | 57,657 |
| Jul 15, 2024 | 160.55 | 162.85 | 159.65 | 162.25 | 162.25 | 105,798 |
| Jul 12, 2024 | 162.55 | 164.15 | 159.70 | 160.05 | 160.05 | 127,295 |
| Jul 11, 2024 | 164.45 | 164.85 | 161.90 | 162.55 | 162.55 | 54,900 |
| Jul 10, 2024 | 166.45 | 166.45 | 161.00 | 164.85 | 164.85 | 490,965 |
| Jul 09, 2024 | 166.40 | 168.00 | 165.00 | 165.55 | 165.55 | 287,196 |
| Jul 08, 2024 | 169.00 | 169.45 | 163.70 | 164.50 | 164.50 | 96,854 |
| Jul 05, 2024 | 171.70 | 172.15 | 169.50 | 169.95 | 169.95 | 81,470 |
| Jul 04, 2024 | 170.95 | 174.50 | 168.15 | 172.75 | 172.75 | 428,212 |
| Jul 03, 2024 | 167.40 | 171.50 | 166.80 | 170.20 | 170.20 | 221,388 |
| Jul 02, 2024 | 166.60 | 169.20 | 166.00 | 166.50 | 166.50 | 354,677 |
| Jul 01, 2024 | 167.45 | 168.05 | 165.65 | 166.00 | 166.00 | 336,776 |
| Jun 28, 2024 | 167.05 | 171.70 | 165.55 | 167.10 | 167.10 | 422,520 |
| Jun 27, 2024 | 167.95 | 168.70 | 166.10 | 167.35 | 167.35 | 136,154 |
| Jun 26, 2024 | 170.00 | 170.00 | 166.70 | 167.35 | 167.35 | 205,519 |
| Jun 25, 2024 | 162.25 | 169.55 | 158.80 | 168.05 | 168.05 | 439,022 |
| Jun 24, 2024 | 162.75 | 162.80 | 158.85 | 162.25 | 162.25 | 331,505 |
| Jun 21, 2024 | 168.40 | 168.40 | 162.05 | 163.05 | 163.05 | 179,382 |
| Jun 20, 2024 | 160.00 | 167.60 | 159.35 | 166.15 | 166.15 | 1,184,063 |
| Jun 19, 2024 | 159.05 | 160.65 | 155.95 | 157.00 | 157.00 | 231,069 |
| Jun 18, 2024 | 153.95 | 157.90 | 151.85 | 157.20 | 157.20 | 370,539 |
| Jun 14, 2024 | 148.10 | 151.95 | 147.80 | 151.30 | 151.30 | 77,083 |
| Jun 13, 2024 | 150.40 | 150.80 | 148.00 | 148.25 | 148.25 | 127,411 |
| Jun 12, 2024 | 150.35 | 151.10 | 148.95 | 149.20 | 149.20 | 55,164 |
| Jun 11, 2024 | 148.45 | 152.50 | 147.40 | 149.45 | 149.45 | 131,855 |
| Jun 10, 2024 | 148.00 | 148.90 | 147.05 | 147.60 | 147.60 | 47,368 |
| Jun 07, 2024 | 144.60 | 148.35 | 144.60 | 147.05 | 147.05 | 88,218 |
| Jun 06, 2024 | 144.20 | 147.50 | 144.10 | 145.25 | 145.25 | 162,852 |
| Jun 05, 2024 | 138.90 | 145.70 | 137.70 | 144.65 | 144.65 | 524,343 |
| Jun 04, 2024 | 148.00 | 148.00 | 130.70 | 135.65 | 135.65 | 466,426 |
| Jun 03, 2024 | 146.05 | 148.15 | 144.85 | 146.95 | 146.95 | 166,311 |
| May 31, 2024 | 143.00 | 147.05 | 142.50 | 143.00 | 143.00 | 308,898 |
| May 30, 2024 | 142.00 | 143.25 | 141.15 | 142.60 | 142.60 | 162,708 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.