CSB Bank

CSB Bank Ltd Historical Data

NSEBSE

₹301.15

(0.99%)

Mar 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/02/2025

To Date

22/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Feb-2025	275.65	293.5	275.5	290.95	9,552	3,59,74,566.1	50,619
20-Feb-2025	288	292.55	286	291.2	8,186	3,20,63,813.6	64,395
21-Feb-2025	291.2	294.4	283.05	286.45	6,640	2,65,99,039.25	49,827
24-Feb-2025	281.4	286	279.15	284.35	8,200	2,97,71,132.9	53,245
25-Feb-2025	283.2	289	282	287.4	4,684	1,97,75,552.6	37,158
27-Feb-2025	286.35	291	277.05	280.45	8,847	4,15,47,159.2	1,00,285
28-Feb-2025	277.45	284.8	275.05	282.75	8,604	4,36,93,418.1	1,04,564
03-Mar-2025	277	284.7	276.7	280.2	12,178	3,73,06,694.45	75,055
04-Mar-2025	277.7	282.75	272.75	274.65	11,040	4,47,73,014.85	71,634
05-Mar-2025	274.95	281.3	274.7	279.45	6,881	2,84,01,040.4	54,346
06-Mar-2025	282.2	283.45	279.65	280.65	5,097	2,78,60,558.55	45,826
07-Mar-2025	281.8	290	280.1	288.9	10,373	4,56,84,817.45	1,01,056
10-Mar-2025	286	292.55	285	290.3	8,294	4,13,19,578.7	83,105
11-Mar-2025	287.7	292.25	281.45	283.95	8,142	6,64,82,608.75	1,62,246
12-Mar-2025	280.5	286	273.95	278.75	9,547	4,71,37,525.25	79,946
13-Mar-2025	280.4	287.95	279	281	20,149	9,38,71,137.45	1,74,824
17-Mar-2025	278.3	283.9	274.8	276.15	7,400	3,57,27,035.15	53,088
18-Mar-2025	278	288	275.05	287.05	10,238	6,35,95,260.85	1,30,985
19-Mar-2025	287.05	298.3	286.5	297.2	7,296	10,12,74,229.1	2,71,040
20-Mar-2025	297.2	303.6	295.15	298.2	8,808	4,17,03,342.15	64,155