BSE - Delayed Quote INR

City Union Bank Limited (CUB.BO)

Compare
150.75 -3.60 (-2.33%)
At close: 3:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 158.45 158.95 154.00 154.30 154.30 22,587
Oct 8, 2024 153.00 158.85 152.15 157.30 157.30 44,936
Oct 7, 2024 158.05 160.65 152.50 153.50 153.50 147,131
Oct 4, 2024 160.70 161.80 157.90 158.45 158.45 50,686
Oct 3, 2024 161.00 163.90 159.35 161.00 161.00 142,335
Oct 1, 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 9, 2024 167.00 168.50 164.90 167.45 167.45 87,174
Sep 6, 2024 171.00 173.10 165.30 166.30 166.30 214,465
Sep 5, 2024 170.45 174.30 169.00 171.15 171.15 178,777
Sep 4, 2024 169.20 171.00 167.75 168.60 168.60 103,322
Sep 3, 2024 170.40 171.15 168.95 169.25 169.25 69,369
Sep 2, 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 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 9, 2024 1.50 Dividend
Aug 9, 2024 162.65 168.20 162.65 163.20 163.20 88,628
Aug 8, 2024 163.40 166.65 162.70 163.95 162.45 101,143
Aug 7, 2024 164.00 165.35 162.15 163.70 162.20 81,081
Aug 6, 2024 162.00 166.85 161.90 162.35 160.86 105,220
Aug 5, 2024 164.55 165.05 157.40 162.40 160.91 177,147
Aug 2, 2024 168.55 171.10 165.60 166.85 165.32 809,455
Aug 1, 2024 172.20 176.70 170.05 171.95 170.38 105,202
Jul 31, 2024 172.15 173.30 170.75 172.20 170.62 450,553
Jul 30, 2024 169.15 174.55 168.80 172.85 171.27 3,407,270
Jul 29, 2024 162.35 174.70 162.35 169.15 167.60 989,541
Jul 26, 2024 161.20 161.20 153.15 159.85 158.39 455,141
Jul 25, 2024 160.25 160.25 158.00 158.95 157.50 367,720
Jul 24, 2024 156.50 161.85 156.40 160.70 159.23 80,309
Jul 23, 2024 156.55 157.85 151.95 156.75 155.32 84,110
Jul 22, 2024 154.95 158.15 153.30 157.70 156.26 48,293
Jul 19, 2024 157.95 159.00 154.25 155.55 154.13 165,736
Jul 18, 2024 159.60 161.05 157.50 158.90 157.45 52,048
Jul 16, 2024 163.90 163.90 158.65 159.25 157.79 57,657
Jul 15, 2024 160.55 162.85 159.65 162.25 160.77 105,798
Jul 12, 2024 162.55 164.15 159.70 160.05 158.59 127,295
Jul 11, 2024 164.45 164.85 161.90 162.55 161.06 54,900
Jul 10, 2024 166.45 166.45 161.00 164.85 163.34 490,965
Jul 9, 2024 166.40 168.00 165.00 165.55 164.04 287,196
Jul 8, 2024 169.00 169.45 163.70 164.50 162.99 96,854
Jul 5, 2024 171.70 172.15 169.50 169.95 168.40 81,470
Jul 4, 2024 170.95 174.50 168.15 172.75 171.17 428,212
Jul 3, 2024 167.40 171.50 166.80 170.20 168.64 221,388
Jul 2, 2024 166.60 169.20 166.00 166.50 164.98 354,677
Jul 1, 2024 167.45 168.05 165.65 166.00 164.48 336,776
Jun 28, 2024 167.05 171.70 165.55 167.10 165.57 422,520
Jun 27, 2024 167.95 168.70 166.10 167.35 165.82 136,154
Jun 26, 2024 170.00 170.00 166.70 167.35 165.82 205,519
Jun 25, 2024 162.25 169.55 158.80 168.05 166.51 439,022
Jun 24, 2024 162.75 162.80 158.85 162.25 160.77 331,505
Jun 21, 2024 168.40 168.40 162.05 163.05 161.56 179,382
Jun 20, 2024 160.00 167.60 159.35 166.15 164.63 1,184,063
Jun 19, 2024 159.05 160.65 155.95 157.00 155.56 231,069
Jun 18, 2024 153.95 157.90 151.85 157.20 155.76 370,539
Jun 14, 2024 148.10 151.95 147.80 151.30 149.92 77,083
Jun 13, 2024 150.40 150.80 148.00 148.25 146.89 127,411
Jun 12, 2024 150.35 151.10 148.95 149.20 147.83 55,164
Jun 11, 2024 148.45 152.50 147.40 149.45 148.08 131,855
Jun 10, 2024 148.00 148.90 147.05 147.60 146.25 47,368
Jun 7, 2024 144.60 148.35 144.60 147.05 145.70 88,218
Jun 6, 2024 144.20 147.50 144.10 145.25 143.92 162,852
Jun 5, 2024 138.90 145.70 137.70 144.65 143.33 524,343
Jun 4, 2024 148.00 148.00 130.70 135.65 134.41 466,426
Jun 3, 2024 146.05 148.15 144.85 146.95 145.61 166,311
May 31, 2024 143.00 147.05 142.50 143.00 141.69 308,898
May 30, 2024 142.00 143.25 141.15 142.60 141.30 162,708
May 29, 2024 143.10 143.80 142.00 142.25 140.95 171,810
May 28, 2024 144.50 145.50 143.10 144.40 143.08 52,996
May 27, 2024 145.15 146.35 143.95 144.45 143.13 371,952
May 24, 2024 145.30 145.85 143.35 144.90 143.57 287,884
May 23, 2024 144.20 145.10 142.85 144.00 142.68 231,542
May 22, 2024 146.40 146.40 143.75 143.95 142.63 315,114
May 21, 2024 153.05 153.05 143.05 145.00 143.67 714,598
May 17, 2024 154.00 154.75 151.55 151.80 150.41 143,908
May 16, 2024 154.20 154.80 151.40 153.90 152.49 57,016
May 15, 2024 155.95 155.95 152.45 153.05 151.65 42,217
May 14, 2024 151.95 154.95 150.35 154.65 153.24 44,588
May 13, 2024 150.75 151.90 146.70 150.00 148.63 179,075
May 10, 2024 145.15 150.35 145.15 150.00 148.63 183,377
May 9, 2024 150.10 153.85 144.90 145.95 144.61 157,227
May 8, 2024 153.80 156.10 153.00 153.25 151.85 40,343
May 7, 2024 160.55 160.55 152.90 154.25 152.84 499,269
May 6, 2024 161.95 163.35 158.95 160.00 158.54 295,221
May 3, 2024 160.05 162.85 159.80 161.05 159.58 78,608
May 2, 2024 161.65 162.60 158.85 162.05 160.57 210,970
Apr 30, 2024 159.20 163.75 159.05 160.80 159.33 141,332
Apr 29, 2024 163.00 163.00 158.45 158.80 157.35 126,011
Apr 26, 2024 157.85 162.50 157.00 160.10 158.64 492,909
Apr 25, 2024 156.35 157.75 155.50 157.10 155.66 80,682
Apr 24, 2024 155.90 157.00 155.00 155.35 153.93 198,744
Apr 23, 2024 158.55 158.55 154.55 155.80 154.37 56,854
Apr 22, 2024 154.70 157.30 154.70 156.60 155.17 388,472
Apr 19, 2024 149.30 155.35 149.30 154.35 152.94 202,820
Apr 18, 2024 153.10 156.55 152.55 152.90 151.50 131,376
Apr 16, 2024 153.60 155.10 151.40 153.10 151.70 51,857
Apr 15, 2024 147.05 156.65 147.05 155.00 153.58 107,893
Apr 12, 2024 157.80 159.10 155.30 155.70 154.28 89,618
Apr 10, 2024 156.00 160.10 154.70 159.15 157.69 112,223
Apr 9, 2024 154.40 157.20 154.40 156.15 154.72 113,387
Apr 8, 2024 157.40 158.30 151.90 154.35 152.94 1,392,858
Apr 5, 2024 155.10 158.80 152.50 158.20 156.75 392,452
Apr 4, 2024 151.95 158.10 150.60 153.95 152.54 1,016,257
Apr 3, 2024 144.65 150.55 143.25 149.80 148.43 189,558
Apr 2, 2024 140.05 144.95 140.00 144.65 143.33 483,619
Apr 1, 2024 136.65 140.65 136.40 139.90 138.62 142,595
Mar 28, 2024 135.40 138.20 134.60 135.05 133.81 72,305
Mar 27, 2024 137.15 137.15 134.40 135.35 134.11 85,973
Mar 26, 2024 130.20 136.75 130.20 135.80 134.56 233,522
Mar 22, 2024 133.20 137.55 133.00 135.50 134.26 105,970
Mar 21, 2024 129.70 133.50 129.05 133.10 131.88 209,378
Mar 20, 2024 127.90 129.15 126.40 128.80 127.62 159,840
Mar 19, 2024 128.85 128.85 126.95 127.65 126.48 49,435
Mar 18, 2024 129.90 130.40 128.10 128.40 127.23 65,539
Mar 15, 2024 128.15 129.45 127.40 128.50 127.32 146,140
Mar 14, 2024 126.65 130.45 125.35 129.50 128.32 226,721
Mar 13, 2024 131.60 132.20 126.25 126.80 125.64 407,017
Mar 12, 2024 133.00 133.70 130.85 131.10 129.90 292,241
Mar 11, 2024 136.80 137.00 132.55 133.00 131.78 229,369
Mar 7, 2024 137.65 137.65 136.35 136.80 135.55 59,028
Mar 6, 2024 137.35 137.95 135.10 136.60 135.35 276,974
Mar 5, 2024 139.85 140.30 137.20 137.60 136.34 125,169
Mar 4, 2024 139.00 139.85 138.00 139.65 138.37 244,845
Mar 1, 2024 136.15 137.85 135.65 137.45 136.19 343,938
Feb 29, 2024 133.70 136.00 131.50 135.15 133.91 266,752
Feb 28, 2024 136.20 138.50 132.95 133.75 132.53 347,733
Feb 27, 2024 135.25 136.35 134.80 136.00 134.76 202,467
Feb 26, 2024 135.85 136.45 134.50 134.80 133.57 378,656
Feb 23, 2024 136.25 136.65 134.60 135.25 134.01 229,492
Feb 22, 2024 134.15 135.50 132.90 135.15 133.91 281,871
Feb 21, 2024 136.75 137.25 133.40 133.80 132.58 116,250
Feb 20, 2024 138.60 138.60 134.40 135.35 134.11 315,424
Feb 19, 2024 140.90 140.90 137.35 137.80 136.54 447,761
Feb 16, 2024 138.60 141.15 137.60 139.85 138.57 523,526
Feb 15, 2024 137.80 137.80 136.35 137.50 136.24 380,825
Feb 14, 2024 133.75 136.70 132.35 136.30 135.05 450,587
Feb 13, 2024 133.35 135.00 130.10 134.20 132.97 478,328
Feb 12, 2024 134.70 134.70 130.40 130.85 129.65 511,484
Feb 9, 2024 134.75 134.75 130.60 132.85 131.63 379,301
Feb 8, 2024 131.95 135.25 131.80 132.45 131.24 355,009
Feb 7, 2024 133.65 134.60 130.95 131.20 130.00 262,774
Feb 6, 2024 136.85 136.85 131.95 132.80 131.58 237,296
Feb 5, 2024 138.60 139.60 135.25 135.80 134.56 151,547
Feb 2, 2024 141.80 145.85 136.05 137.15 135.90 943,915
Feb 1, 2024 145.45 145.60 141.55 143.90 142.58 212,873
Jan 31, 2024 143.05 145.50 142.80 144.95 143.62 64,507
Jan 30, 2024 144.50 145.00 142.65 142.95 141.64 142,222
Jan 29, 2024 141.65 144.05 141.65 143.45 142.14 64,953
Jan 25, 2024 140.20 142.00 139.40 141.15 139.86 144,517
Jan 24, 2024 139.05 140.65 136.85 139.65 138.37 215,353
Jan 23, 2024 145.00 145.30 138.80 139.30 138.03 121,093
Jan 19, 2024 144.70 145.95 142.85 143.70 142.39 169,993
Jan 17, 2024 148.00 149.00 143.40 144.35 143.03 405,015
Jan 16, 2024 152.85 153.30 148.55 150.25 148.88 285,842
Jan 15, 2024 150.50 153.30 148.35 151.95 150.56 711,955
Jan 12, 2024 149.75 150.55 147.95 148.65 147.29 96,853
Jan 11, 2024 146.20 148.95 146.20 147.85 146.50 148,501
Jan 10, 2024 148.60 148.90 144.25 145.70 144.37 353,614
Jan 9, 2024 149.30 151.30 148.00 148.70 147.34 893,789
Jan 8, 2024 153.30 153.60 148.60 149.25 147.88 119,046
Jan 5, 2024 153.80 154.85 152.30 153.05 151.65 74,670
Jan 4, 2024 153.15 154.85 152.50 153.80 152.39 216,240
Jan 3, 2024 151.15 154.20 150.65 153.00 151.60 254,135
Jan 2, 2024 152.45 153.65 149.35 151.20 149.82 244,055
Jan 1, 2024 148.95 152.85 148.95 152.25 150.86 170,686
Dec 29, 2023 148.95 150.60 148.10 148.90 147.54 103,904
Dec 28, 2023 148.20 150.55 147.80 148.85 147.49 122,310
Dec 27, 2023 150.00 150.00 147.10 147.90 146.55 126,617
Dec 26, 2023 146.50 150.10 146.00 148.90 147.54 344,856
Dec 22, 2023 150.35 150.70 145.80 146.55 145.21 205,280
Dec 21, 2023 150.20 151.45 146.15 149.00 147.64 604,252
Dec 20, 2023 162.25 164.65 154.00 155.50 154.08 598,981
Dec 19, 2023 165.95 166.40 162.00 162.20 160.72 275,153
Dec 18, 2023 160.45 167.65 159.50 165.95 164.43 322,931
Dec 15, 2023 161.35 161.90 159.40 160.40 158.93 455,898
Dec 14, 2023 161.25 161.50 159.40 160.00 158.54 291,884
Dec 13, 2023 158.90 159.95 156.60 158.45 157.00 311,202
Dec 12, 2023 158.60 159.25 156.60 157.15 155.71 2,456,419
Dec 11, 2023 158.75 159.75 156.35 156.70 155.27 363,935
Dec 8, 2023 156.00 156.60 153.15 155.90 154.47 4,014,185
Dec 7, 2023 154.70 156.70 152.55 154.65 153.24 732,636
Dec 6, 2023 155.80 155.80 152.00 153.75 152.34 211,402
Dec 5, 2023 151.95 156.00 151.00 153.25 151.85 239,397
Dec 4, 2023 152.35 152.35 149.40 150.45 149.07 331,257
Dec 1, 2023 148.40 150.80 147.70 148.85 147.49 124,667
Nov 30, 2023 148.20 148.20 145.35 146.30 144.96 225,418
Nov 29, 2023 149.95 149.95 146.80 147.20 145.85 69,323
Nov 28, 2023 145.85 148.40 144.85 147.35 146.00 170,110
Nov 24, 2023 146.15 147.65 145.50 145.90 144.57 44,651
Nov 23, 2023 148.75 149.60 145.70 146.05 144.71 61,720
Nov 22, 2023 152.25 152.25 147.75 148.75 147.39 216,299
Nov 21, 2023 151.00 151.95 149.55 151.00 149.62 103,938
Nov 20, 2023 149.35 152.85 146.75 150.25 148.88 228,771
Nov 17, 2023 147.00 149.20 143.70 147.30 145.95 630,371
Nov 16, 2023 143.75 147.95 142.75 147.40 146.05 247,942
Nov 15, 2023 143.85 145.25 142.75 143.65 142.34 640,684
Nov 13, 2023 143.00 143.75 141.50 143.30 141.99 102,178
Nov 10, 2023 144.85 144.85 141.40 142.15 140.85 232,646
Nov 9, 2023 139.15 145.35 138.70 143.85 142.53 277,013
Nov 8, 2023 138.35 139.85 137.90 139.10 137.83 121,171
Nov 7, 2023 138.90 139.20 136.80 138.25 136.99 59,466
Nov 6, 2023 138.90 139.90 138.25 138.90 137.63 113,070
Nov 3, 2023 138.10 140.40 138.10 138.85 137.58 192,751
Nov 2, 2023 138.55 139.55 137.15 137.45 136.19 54,207
Nov 1, 2023 138.20 138.95 136.60 137.30 136.04 153,371
Oct 31, 2023 134.00 138.95 134.00 138.10 136.84 448,882
Oct 30, 2023 132.05 137.00 131.10 133.65 132.43 519,843
Oct 27, 2023 131.45 134.85 130.60 133.50 132.28 248,033
Oct 26, 2023 130.50 130.80 127.75 129.40 128.22 286,032
Oct 25, 2023 131.40 134.20 129.80 131.25 130.05 220,387
Oct 23, 2023 137.15 137.75 130.00 130.55 129.36 166,254

Related Tickers