Central Bank of India (CENTRALBK.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 02:56PM IST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 62.50 | 62.50 | 61.61 | 61.91 | 61.91 | 198,546 |
| Jul 05, 2024 | 62.01 | 62.79 | 61.92 | 62.17 | 62.17 | 320,372 |
| Jul 04, 2024 | 62.89 | 62.95 | 62.01 | 62.24 | 62.24 | 862,204 |
| Jul 03, 2024 | 62.81 | 63.09 | 62.43 | 62.54 | 62.54 | 310,539 |
| Jul 02, 2024 | 63.23 | 63.64 | 62.26 | 62.55 | 62.55 | 679,574 |
| Jul 01, 2024 | 63.18 | 63.93 | 62.55 | 63.12 | 63.12 | 478,306 |
| Jun 28, 2024 | 62.45 | 64.86 | 62.30 | 62.74 | 62.74 | 1,418,932 |
| Jun 27, 2024 | 63.00 | 63.40 | 61.08 | 62.08 | 62.08 | 584,522 |
| Jun 26, 2024 | 63.53 | 64.35 | 62.63 | 62.87 | 62.87 | 1,161,634 |
| Jun 25, 2024 | 64.16 | 64.65 | 63.18 | 63.32 | 63.32 | 890,900 |
| Jun 24, 2024 | 64.54 | 65.30 | 63.59 | 64.15 | 64.15 | 1,241,452 |
| Jun 21, 2024 | 65.51 | 65.73 | 64.21 | 64.54 | 64.54 | 676,793 |
| Jun 20, 2024 | 65.50 | 67.70 | 64.68 | 65.24 | 65.24 | 3,575,126 |
| Jun 19, 2024 | 64.98 | 66.30 | 63.40 | 65.04 | 65.04 | 1,569,095 |
| Jun 18, 2024 | 65.45 | 65.80 | 64.77 | 64.99 | 64.99 | 445,765 |
| Jun 14, 2024 | 65.99 | 66.30 | 65.10 | 65.41 | 65.41 | 1,324,270 |
| Jun 13, 2024 | 66.95 | 67.10 | 65.31 | 65.78 | 65.78 | 828,654 |
| Jun 12, 2024 | 64.09 | 67.24 | 63.98 | 66.30 | 66.30 | 3,725,981 |
| Jun 11, 2024 | 64.32 | 65.03 | 63.48 | 64.00 | 64.00 | 858,250 |
| Jun 10, 2024 | 65.28 | 65.73 | 64.00 | 64.26 | 64.26 | 1,548,120 |
| Jun 07, 2024 | 64.28 | 65.43 | 63.59 | 64.84 | 64.84 | 1,444,096 |
| Jun 06, 2024 | 62.67 | 66.46 | 62.66 | 64.11 | 64.11 | 1,594,768 |
| Jun 05, 2024 | 62.28 | 63.80 | 57.92 | 61.74 | 61.74 | 1,418,855 |
| Jun 04, 2024 | 72.20 | 72.20 | 57.77 | 60.47 | 60.47 | 4,924,469 |
| Jun 03, 2024 | 67.62 | 72.99 | 65.81 | 72.21 | 72.21 | 10,623,960 |
| May 31, 2024 | 63.60 | 65.35 | 62.52 | 64.68 | 64.68 | 662,592 |
| May 30, 2024 | 64.51 | 65.48 | 63.15 | 63.33 | 63.33 | 735,150 |
| May 29, 2024 | 64.94 | 65.83 | 64.09 | 64.69 | 64.69 | 1,163,671 |
| May 28, 2024 | 68.59 | 68.59 | 63.81 | 65.27 | 65.27 | 1,336,498 |
| May 27, 2024 | 66.10 | 69.18 | 65.55 | 68.12 | 68.12 | 1,830,727 |
| May 24, 2024 | 65.99 | 67.05 | 65.26 | 65.79 | 65.79 | 1,492,130 |
| May 23, 2024 | 65.60 | 67.22 | 65.50 | 66.00 | 66.00 | 889,697 |
| May 22, 2024 | 66.36 | 66.36 | 64.15 | 65.14 | 65.14 | 1,413,677 |
| May 21, 2024 | 62.44 | 66.20 | 61.72 | 65.68 | 65.68 | 1,177,331 |
| May 17, 2024 | 61.15 | 61.65 | 60.65 | 61.07 | 61.07 | 731,175 |
| May 16, 2024 | 61.01 | 61.55 | 60.20 | 60.80 | 60.80 | 798,364 |
| May 15, 2024 | 60.97 | 62.05 | 60.42 | 60.75 | 60.75 | 439,880 |
| May 14, 2024 | 59.31 | 60.72 | 59.31 | 60.39 | 60.39 | 802,520 |
| May 13, 2024 | 60.99 | 60.99 | 58.03 | 59.26 | 59.26 | 577,546 |
| May 10, 2024 | 61.00 | 61.34 | 58.67 | 60.76 | 60.76 | 1,209,357 |
| May 09, 2024 | 62.39 | 62.80 | 60.20 | 60.50 | 60.50 | 890,930 |
| May 08, 2024 | 61.30 | 62.70 | 60.80 | 62.15 | 62.15 | 587,734 |
| May 07, 2024 | 63.43 | 64.10 | 60.32 | 60.94 | 60.94 | 1,767,554 |
| May 06, 2024 | 65.30 | 65.41 | 62.85 | 63.57 | 63.57 | 487,720 |
| May 03, 2024 | 66.72 | 66.72 | 64.50 | 65.12 | 65.12 | 765,567 |
| May 02, 2024 | 67.90 | 67.90 | 65.95 | 66.19 | 66.19 | 1,146,365 |
| Apr 30, 2024 | 68.77 | 69.80 | 66.90 | 67.20 | 67.20 | 3,581,428 |
| Apr 29, 2024 | 66.44 | 68.64 | 66.44 | 68.20 | 68.20 | 1,600,244 |
| Apr 26, 2024 | 66.01 | 67.00 | 65.44 | 65.92 | 65.92 | 2,284,740 |
| Apr 25, 2024 | 63.40 | 66.49 | 63.25 | 65.84 | 65.84 | 1,101,674 |
| Apr 24, 2024 | 64.11 | 64.45 | 63.32 | 63.44 | 63.44 | 620,451 |
| Apr 23, 2024 | 64.90 | 65.08 | 63.60 | 63.82 | 63.82 | 537,432 |
| Apr 22, 2024 | 62.62 | 64.78 | 62.62 | 64.59 | 64.59 | 831,689 |
| Apr 19, 2024 | 61.00 | 62.46 | 59.50 | 62.08 | 62.08 | 1,161,773 |
| Apr 18, 2024 | 62.50 | 63.70 | 61.53 | 61.80 | 61.80 | 1,088,660 |
| Apr 16, 2024 | 60.57 | 63.82 | 60.20 | 62.02 | 62.02 | 983,789 |
| Apr 15, 2024 | 60.02 | 62.72 | 59.60 | 61.29 | 61.29 | 2,520,494 |
| Apr 12, 2024 | 64.94 | 65.42 | 63.66 | 63.90 | 63.90 | 1,190,306 |
| Apr 10, 2024 | 64.64 | 65.44 | 63.22 | 65.19 | 65.19 | 716,487 |
| Apr 09, 2024 | 64.51 | 64.82 | 62.94 | 63.97 | 63.97 | 629,902 |
| Apr 08, 2024 | 65.90 | 66.04 | 63.75 | 63.94 | 63.94 | 1,103,748 |
| Apr 05, 2024 | 65.15 | 66.35 | 64.28 | 65.64 | 65.64 | 1,176,540 |
| Apr 04, 2024 | 66.39 | 67.00 | 64.14 | 64.94 | 64.94 | 2,544,505 |
| Apr 03, 2024 | 63.33 | 65.89 | 62.80 | 65.62 | 65.62 | 1,690,023 |
| Apr 02, 2024 | 63.35 | 64.20 | 62.10 | 63.19 | 63.19 | 1,871,660 |
| Apr 01, 2024 | 60.51 | 63.85 | 60.48 | 63.43 | 63.43 | 1,565,080 |
| Mar 28, 2024 | 57.67 | 61.65 | 57.67 | 59.78 | 59.78 | 3,000,674 |
| Mar 27, 2024 | 58.41 | 59.20 | 57.12 | 57.29 | 57.29 | 630,872 |
| Mar 26, 2024 | 59.25 | 60.02 | 58.14 | 58.31 | 58.31 | 903,939 |
| Mar 22, 2024 | 58.01 | 59.75 | 57.91 | 59.26 | 59.26 | 783,714 |
| Mar 21, 2024 | 57.94 | 59.40 | 57.65 | 57.84 | 57.84 | 934,469 |
| Mar 20, 2024 | 57.66 | 58.20 | 55.80 | 56.70 | 56.70 | 840,051 |
| Mar 19, 2024 | 57.85 | 59.30 | 56.95 | 57.14 | 57.14 | 845,067 |
| Mar 18, 2024 | 60.19 | 60.74 | 57.85 | 58.44 | 58.44 | 1,665,244 |
| Mar 15, 2024 | 59.99 | 61.70 | 57.35 | 59.50 | 59.50 | 1,995,833 |
| Mar 14, 2024 | 54.00 | 61.45 | 52.62 | 60.54 | 60.54 | 5,071,439 |
| Mar 13, 2024 | 60.43 | 61.36 | 53.17 | 54.28 | 54.28 | 2,017,078 |
| Mar 12, 2024 | 62.15 | 62.77 | 59.74 | 60.27 | 60.27 | 2,078,695 |
| Mar 11, 2024 | 64.51 | 64.66 | 61.80 | 62.19 | 62.19 | 1,419,676 |
| Mar 07, 2024 | 65.69 | 66.25 | 64.05 | 64.37 | 64.37 | 1,537,020 |
| Mar 06, 2024 | 67.50 | 68.05 | 64.03 | 65.17 | 65.17 | 2,019,972 |
| Mar 05, 2024 | 62.80 | 67.95 | 62.33 | 67.37 | 67.37 | 3,222,510 |
| Mar 04, 2024 | 63.81 | 64.18 | 62.41 | 62.93 | 62.93 | 977,841 |
| Mar 01, 2024 | 63.01 | 63.95 | 62.75 | 63.28 | 63.28 | 1,299,897 |
| Feb 29, 2024 | 60.51 | 63.05 | 60.22 | 62.68 | 62.68 | 1,786,668 |
| Feb 28, 2024 | 63.89 | 63.89 | 60.36 | 61.05 | 61.05 | 2,239,369 |
| Feb 27, 2024 | 64.90 | 65.48 | 62.61 | 63.25 | 63.25 | 685,692 |
| Feb 26, 2024 | 65.99 | 65.99 | 64.56 | 64.85 | 64.85 | 1,432,855 |
| Feb 23, 2024 | 67.00 | 67.34 | 65.45 | 65.79 | 65.79 | 735,873 |
| Feb 22, 2024 | 66.54 | 67.30 | 63.90 | 66.84 | 66.84 | 3,115,858 |
| Feb 21, 2024 | 66.15 | 68.39 | 65.45 | 65.90 | 65.90 | 2,482,824 |
| Feb 20, 2024 | 67.23 | 67.55 | 65.48 | 65.85 | 65.85 | 1,671,238 |
| Feb 19, 2024 | 66.95 | 68.81 | 65.93 | 66.99 | 66.99 | 2,821,056 |
| Feb 16, 2024 | 68.22 | 68.95 | 66.26 | 66.72 | 66.72 | 2,212,144 |
| Feb 15, 2024 | 65.99 | 67.99 | 64.21 | 67.44 | 67.44 | 4,663,909 |
| Feb 14, 2024 | 60.63 | 66.15 | 60.40 | 65.63 | 65.63 | 1,954,369 |
| Feb 13, 2024 | 58.87 | 63.98 | 58.36 | 63.27 | 63.27 | 5,131,390 |
| Feb 12, 2024 | 67.95 | 68.18 | 58.36 | 60.10 | 60.10 | 2,797,553 |
| Feb 09, 2024 | 70.37 | 72.32 | 65.04 | 67.96 | 67.96 | 6,077,870 |
| Feb 08, 2024 | 76.29 | 76.38 | 69.40 | 69.93 | 69.93 | 9,463,105 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.