City Union Bank Limited(IN:CUB)
₹232.20-3.80 (-1.61%)
IN:CUB
City Union Bank Limited historical prices
₹232.20
At close:-3.80 (-1.61%)
Want to see IN:CUB full AI Analyst Report?
City Union Bank Limited (CUB) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 234.85 | 235.45 | 231.10 | 232.20 | 232.20 | -1.61% | 327,151 | 1.31 |
| Nov 12, 2026 | 233.85 | 238.90 | 232.40 | 236.00 | 236.00 | +2.52% | 168,186 | 0.67 |
| Nov 11, 2026 | 225.35 | 232.95 | 224.00 | 230.20 | 230.20 | +2.77% | 182,424 | 0.73 |
| Nov 10, 2026 | 224.00 | 224.55 | 218.55 | 224.00 | 224.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 220.05 | 224.55 | 218.55 | 224.00 | 224.00 | +2.05% | 158,407 | 0.63 |
| Nov 06, 2026 | 216.00 | 223.00 | 215.00 | 219.50 | 219.50 | +0.41% | 168,805 | 0.68 |
| Nov 05, 2026 | 216.45 | 221.85 | 214.70 | 218.60 | 218.60 | +1.91% | 329,684 | 1.34 |
| Nov 04, 2026 | 207.25 | 214.75 | 206.70 | 214.50 | 214.50 | +3.77% | 79,760 | 0.32 |
| Nov 03, 2026 | 213.10 | 213.25 | 206.60 | 206.70 | 206.70 | -1.62% | 137,156 | 0.55 |
| Nov 02, 2026 | 215.75 | 216.50 | 206.55 | 210.10 | 210.10 | -2.17% | 198,003 | 0.79 |
| Oct 30, 2026 | 227.80 | 227.80 | 214.75 | 214.75 | 214.75 | -5.23% | 558,388 | 2.25 |
| Oct 29, 2026 | 219.00 | 229.40 | 219.00 | 226.60 | 226.60 | +5.00% | 366,117 | 1.44 |
| Oct 28, 2026 | 214.05 | 232.55 | 213.30 | 215.80 | 215.80 | +1.17% | 392,700 | 1.45 |
| Oct 27, 2026 | 208.40 | 218.35 | 208.35 | 213.30 | 213.30 | +2.38% | 311,214 | 1.15 |
| Oct 26, 2026 | 219.95 | 219.95 | 206.75 | 208.35 | 208.35 | -6.09% | 277,531 | 1.01 |
| Oct 23, 2026 | 225.55 | 227.30 | 218.50 | 221.85 | 221.85 | -1.99% | 102,989 | 0.35 |
| Oct 22, 2026 | 226.35 | 229.95 | 225.50 | 226.35 | 226.35 | -1.57% | 68,872 | 0.24 |
| Oct 21, 2026 | 230.45 | 232.20 | 227.05 | 229.95 | 229.95 | -0.39% | 313,712 | 1.08 |
| Oct 20, 2026 | 230.85 | 231.65 | 224.75 | 230.85 | 230.85 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 224.75 | 231.65 | 224.75 | 230.85 | 230.85 | +1.49% | 894,612 | 3.14 |
| Oct 16, 2026 | 229.25 | 229.30 | 223.20 | 227.45 | 227.45 | +1.68% | 83,306 | 0.29 |
| Oct 15, 2026 | 228.05 | 228.90 | 221.80 | 223.70 | 223.70 | -1.69% | 86,505 | 0.30 |
| Oct 14, 2026 | 235.00 | 235.00 | 225.75 | 227.55 | 227.55 | -2.94% | 2,707,987 | 10.99 |
| Oct 13, 2026 | 230.55 | 234.75 | 229.20 | 234.45 | 234.45 | +1.36% | 96,334 | 0.39 |
| Oct 12, 2026 | 231.90 | 235.00 | 229.10 | 231.30 | 231.30 | -0.11% | 144,086 | 0.59 |
| Oct 09, 2026 | 221.50 | 232.95 | 221.45 | 231.55 | 231.55 | +5.23% | 124,352 | 0.51 |
| Oct 08, 2026 | 224.20 | 225.40 | 219.65 | 220.05 | 220.05 | -0.88% | 226,337 | 0.94 |
| Oct 07, 2026 | 225.25 | 226.20 | 219.45 | 222.00 | 222.00 | -0.76% | 129,387 | 0.53 |
| Oct 06, 2026 | 230.05 | 230.05 | 223.05 | 223.70 | 223.70 | -1.67% | 65,826 | 0.27 |
| Oct 05, 2026 | 233.20 | 233.55 | 225.45 | 227.50 | 227.50 | -1.00% | 65,673 | 0.26 |
| Oct 02, 2026 | 229.80 | 232.05 | 221.45 | 229.80 | 229.80 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 225.00 | 232.05 | 221.45 | 229.80 | 229.80 | +1.82% | 217,032 | 0.87 |
| Sep 30, 2026 | 217.35 | 228.80 | 215.00 | 225.70 | 225.70 | +5.05% | 510,624 | 2.09 |
| Sep 29, 2026 | 215.20 | 217.35 | 210.70 | 214.85 | 214.85 | -0.53% | 154,024 | 0.63 |
| Sep 28, 2026 | 224.55 | 224.55 | 212.50 | 216.00 | 216.00 | -4.32% | 230,637 | 0.93 |
| Sep 25, 2026 | 223.95 | 227.00 | 221.90 | 225.75 | 225.75 | +2.22% | 606,810 | 2.50 |
| Sep 24, 2026 | 223.85 | 228.25 | 219.35 | 220.85 | 220.85 | -2.04% | 2,077,678 | 9.62 |
| Sep 23, 2026 | 226.75 | 230.65 | 224.70 | 225.45 | 225.45 | -0.81% | 62,984 | 0.29 |
| Sep 22, 2026 | 233.40 | 237.50 | 226.10 | 227.30 | 227.30 | -3.26% | 133,106 | 0.62 |
| Sep 21, 2026 | 236.50 | 237.10 | 233.10 | 234.95 | 234.95 | -0.34% | 44,907 | 0.20 |
| Sep 18, 2026 | 232.00 | 238.90 | 232.00 | 235.75 | 235.75 | +1.66% | 218,523 | 0.98 |
| Sep 17, 2026 | 226.75 | 237.00 | 226.75 | 231.90 | 231.90 | +1.80% | 197,405 | 0.90 |
| Sep 16, 2026 | 226.10 | 229.00 | 217.15 | 227.80 | 227.80 | +0.98% | 96,787 | 0.44 |
| Sep 15, 2026 | 226.30 | 230.95 | 223.75 | 225.60 | 225.60 | -0.62% | 51,958 | 0.23 |
| Sep 14, 2026 | 227.00 | 230.50 | 226.00 | 227.00 | 227.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 226.80 | 231.90 | 223.95 | 227.00 | 227.00 | +0.42% | 95,265 | 0.42 |
| Sep 10, 2026 | 230.45 | 232.10 | 225.00 | 226.05 | 226.05 | -2.56% | 113,066 | 0.49 |
| Sep 09, 2026 | 234.85 | 235.55 | 230.15 | 232.00 | 232.00 | -0.41% | 48,991 | 0.21 |
| Sep 08, 2026 | 238.05 | 238.95 | 232.15 | 232.95 | 232.95 | -2.37% | 108,612 | 0.46 |
| Sep 07, 2026 | 234.70 | 248.75 | 234.20 | 238.60 | 238.60 | +1.04% | 356,025 | 1.52 |
