Canada markets close in 3 hours 32 minutes

City Union Bank Limited (CUB.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
145.95-7.30 (-4.76%)
At close: 03:29PM IST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 2024150.10153.85144.90145.95145.95157,227
May 08, 2024153.80156.10153.00153.25153.2540,343
May 07, 2024160.55160.55152.90154.25154.25499,269
May 06, 2024161.95163.35158.95160.00160.00295,221
May 03, 2024160.05162.85159.80161.05161.0578,608
May 02, 2024161.65162.60158.85162.05162.05210,970
Apr 30, 2024159.20163.75159.05160.80160.80141,332
Apr 29, 2024163.00163.00158.45158.80158.80126,011
Apr 26, 2024157.85162.50157.00160.10160.10492,909
Apr 25, 2024156.35157.75155.50157.10157.1080,682
Apr 24, 2024155.90157.00155.00155.35155.35198,744
Apr 23, 2024158.55158.55154.55155.80155.8056,854
Apr 22, 2024154.70157.30154.70156.60156.60388,472
Apr 19, 2024149.30155.35149.30154.35154.35202,820
Apr 18, 2024153.10156.55152.55152.90152.90131,376
Apr 16, 2024153.60155.10151.40153.10153.1051,857
Apr 15, 2024147.05156.65147.05155.00155.00107,893
Apr 12, 2024157.80159.10155.30155.70155.7089,618
Apr 10, 2024156.00160.10154.70159.15159.15112,223
Apr 09, 2024154.40157.20154.40156.15156.15113,387
Apr 08, 2024157.40158.30151.90154.35154.351,392,858
Apr 05, 2024155.10158.80152.50158.20158.20392,452
Apr 04, 2024151.95158.10150.60153.95153.951,016,257
Apr 03, 2024144.65150.55143.25149.80149.80189,558
Apr 02, 2024140.05144.95140.00144.65144.65483,619
Apr 01, 2024136.65140.65136.40139.90139.90142,595
Mar 28, 2024135.40138.20134.60135.05135.0572,305
Mar 27, 2024137.15137.15134.40135.35135.3585,973
Mar 26, 2024130.20136.75130.20135.80135.80233,522
Mar 22, 2024133.20137.55133.00135.50135.50105,970
Mar 21, 2024129.70133.50129.05133.10133.10209,378
Mar 20, 2024127.90129.15126.40128.80128.80159,840
Mar 19, 2024128.85128.85126.95127.65127.6549,435
Mar 18, 2024129.90130.40128.10128.40128.4065,539
Mar 15, 2024128.15129.45127.40128.50128.50146,140
Mar 14, 2024126.65130.45125.35129.50129.50226,721
Mar 13, 2024131.60132.20126.25126.80126.80407,017
Mar 12, 2024133.00133.70130.85131.10131.10292,241
Mar 11, 2024136.80137.00132.55133.00133.00229,369
Mar 07, 2024137.65137.65136.35136.80136.8059,028
Mar 06, 2024137.35137.95135.10136.60136.60276,974
Mar 05, 2024139.85140.30137.20137.60137.60125,169
Mar 04, 2024139.00139.85138.00139.65139.65244,845
Mar 01, 2024136.15137.85135.65137.45137.45343,938
Feb 29, 2024133.70136.00131.50135.15135.15266,752
Feb 28, 2024136.20138.50132.95133.75133.75347,733
Feb 27, 2024135.25136.35134.80136.00136.00202,467
Feb 26, 2024135.85136.45134.50134.80134.80378,656
Feb 23, 2024136.25136.65134.60135.25135.25229,492
Feb 22, 2024134.15135.50132.90135.15135.15281,871
Feb 21, 2024136.75137.25133.40133.80133.80116,250
Feb 20, 2024138.60138.60134.40135.35135.35315,424
Feb 19, 2024140.90140.90137.35137.80137.80447,761
Feb 16, 2024138.60141.15137.60139.85139.85523,526
Feb 15, 2024137.80137.80136.35137.50137.50380,825
Feb 14, 2024133.75136.70132.35136.30136.30450,587
Feb 13, 2024133.35135.00130.10134.20134.20478,328
Feb 12, 2024134.70134.70130.40130.85130.85511,484
Feb 09, 2024134.75134.75130.60132.85132.85379,301
Feb 08, 2024131.95135.25131.80132.45132.45355,009
Feb 07, 2024133.65134.60130.95131.20131.20262,774
Feb 06, 2024136.85136.85131.95132.80132.80237,296
Feb 05, 2024138.60139.60135.25135.80135.80151,547
Feb 02, 2024141.80145.85136.05137.15137.15943,915
Feb 01, 2024145.45145.60141.55143.90143.90212,873
Jan 31, 2024143.05145.50142.80144.95144.9564,507
Jan 30, 2024144.50145.00142.65142.95142.95142,222
Jan 29, 2024141.65144.05141.65143.45143.4564,953
Jan 25, 2024140.20142.00139.40141.15141.15144,517
Jan 24, 2024139.05140.65136.85139.65139.65215,353
Jan 23, 2024145.00145.30138.80139.30139.30121,093
Jan 19, 2024144.70145.95142.85143.70143.70169,993
Jan 18, 2024------
Jan 17, 2024148.00149.00143.40144.35144.35405,015
Jan 16, 2024152.85153.30148.55150.25150.25285,842
Jan 15, 2024150.50153.30148.35151.95151.95711,955
Jan 12, 2024149.75150.55147.95148.65148.6596,853
Jan 11, 2024146.20148.95146.20147.85147.85148,501
Jan 10, 2024148.60148.90144.25145.70145.70353,614
Jan 09, 2024149.30151.30148.00148.70148.70893,789
Jan 08, 2024153.30153.60148.60149.25149.25119,046
Jan 05, 2024153.80154.85152.30153.05153.0574,670
Jan 04, 2024153.15154.85152.50153.80153.80216,240
Jan 03, 2024151.15154.20150.65153.00153.00254,135
Jan 02, 2024152.45153.65149.35151.20151.20244,055
Jan 01, 2024148.95152.85148.95152.25152.25170,686
Dec 29, 2023148.95150.60148.10148.90148.90103,904
Dec 28, 2023148.20150.55147.80148.85148.85122,310
Dec 27, 2023150.00150.00147.10147.90147.90126,617
Dec 26, 2023146.50150.10146.00148.90148.90344,856
Dec 22, 2023150.35150.70145.80146.55146.55205,280
Dec 21, 2023150.20151.45146.15149.00149.00604,252
Dec 20, 2023162.25164.65154.00155.50155.50598,981
Dec 19, 2023165.95166.40162.00162.20162.20275,153
Dec 18, 2023160.45167.65159.50165.95165.95322,931
Dec 15, 2023161.35161.90159.40160.40160.40455,898
Dec 14, 2023161.25161.50159.40160.00160.00291,884
Dec 13, 2023158.90159.95156.60158.45158.45311,202
Dec 12, 2023158.60159.25156.60157.15157.152,456,419
Dec 11, 2023158.75159.75156.35156.70156.70363,935
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...