NSE - Delayed Quote INR

Central Bank of India (CENTRALBK.NS)

66.00 +0.20 (+0.30%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 66.15 67.00 65.45 66.00 66.00 19,119,577
Apr 25, 2024 63.45 66.50 63.25 65.80 65.80 25,913,001
Apr 24, 2024 64.00 64.50 63.30 63.45 63.45 6,077,659
Apr 23, 2024 64.95 65.05 63.55 63.80 63.80 8,885,969
Apr 22, 2024 62.80 64.80 62.75 64.60 64.60 13,443,977
Apr 19, 2024 61.00 62.50 59.45 62.10 62.10 10,721,240
Apr 18, 2024 62.50 63.85 61.55 61.80 61.80 9,695,748
Apr 16, 2024 60.75 63.85 60.10 62.00 62.00 14,471,808
Apr 15, 2024 61.85 62.95 59.55 61.30 61.30 15,436,241
Apr 12, 2024 64.85 65.45 63.70 63.90 63.90 8,740,422
Apr 10, 2024 64.35 65.50 63.30 65.10 65.10 13,424,740
Apr 9, 2024 64.30 64.90 62.95 64.00 64.00 10,343,663
Apr 8, 2024 65.85 65.95 63.75 63.95 63.95 10,786,579
Apr 5, 2024 65.00 66.35 64.20 65.60 65.60 20,709,251
Apr 4, 2024 66.20 67.00 64.05 65.00 65.00 25,233,168
Apr 3, 2024 63.45 65.90 62.70 65.60 65.60 32,063,126
Apr 2, 2024 63.30 64.20 62.10 63.20 63.20 18,976,772
Apr 1, 2024 60.40 63.70 60.40 63.35 63.35 23,280,709
Mar 28, 2024 57.85 61.65 57.75 59.80 59.80 31,670,415
Mar 27, 2024 58.55 59.40 57.10 57.25 57.25 11,064,222
Mar 26, 2024 59.15 60.00 58.15 58.35 58.35 9,071,528
Mar 22, 2024 58.20 59.80 57.95 59.25 59.25 14,903,892
Mar 21, 2024 58.30 59.45 57.60 57.90 57.90 15,462,631
Mar 20, 2024 57.50 58.25 55.80 56.75 56.75 16,608,753
Mar 19, 2024 58.00 59.35 57.00 57.20 57.20 14,216,161
Mar 18, 2024 59.70 60.75 58.10 58.50 58.50 15,905,678
Mar 15, 2024 59.90 61.70 57.35 59.50 59.50 26,890,962
Mar 14, 2024 54.00 61.50 52.05 60.60 60.60 40,906,348
Mar 13, 2024 60.90 61.40 53.05 54.10 54.10 34,629,026
Mar 12, 2024 62.15 62.75 59.70 60.30 60.30 17,010,763
Mar 11, 2024 64.60 64.70 61.70 62.15 62.15 14,035,590
Mar 7, 2024 65.50 66.30 64.05 64.35 64.35 17,945,402
Mar 6, 2024 67.55 68.15 64.05 65.05 65.05 32,497,838
Mar 5, 2024 62.85 67.95 62.30 67.40 67.40 56,087,283
Mar 4, 2024 63.90 64.15 62.35 62.95 62.95 8,638,680
Mar 1, 2024 62.95 63.95 62.70 63.30 63.30 10,099,243
Feb 29, 2024 60.75 63.00 60.20 62.65 62.65 16,517,287
Feb 28, 2024 63.45 63.85 60.35 61.00 61.00 16,140,826
Feb 27, 2024 64.90 65.45 62.55 63.25 63.25 14,385,725
Feb 26, 2024 65.90 65.90 64.55 64.90 64.90 11,290,843
Feb 23, 2024 67.00 67.35 65.40 65.75 65.75 14,482,044
Feb 22, 2024 66.30 67.35 63.80 66.90 66.90 22,223,256
Feb 21, 2024 66.15 68.40 65.40 65.85 65.85 29,225,281
Feb 20, 2024 67.10 67.55 65.50 65.85 65.85 16,877,805
Feb 19, 2024 66.90 68.85 65.90 66.95 66.95 26,347,802
Feb 16, 2024 68.00 69.00 66.10 66.60 66.60 34,547,539
Feb 15, 2024 65.90 68.00 64.20 67.45 67.45 50,957,276
Feb 14, 2024 60.50 66.20 60.45 65.60 65.60 41,099,283
Feb 13, 2024 59.00 63.95 58.40 63.30 63.30 60,568,781
Feb 12, 2024 68.00 68.20 58.30 59.95 59.95 49,978,373
Feb 9, 2024 70.45 72.40 65.00 68.00 68.00 58,441,930
Feb 8, 2024 76.05 76.40 69.30 69.85 69.85 90,182,075
Feb 7, 2024 66.95 76.90 66.95 74.15 74.15 154,612,545
Feb 6, 2024 65.25 68.85 64.50 66.55 66.55 60,062,362
Feb 5, 2024 62.50 70.30 61.70 64.85 64.85 155,196,600
Feb 2, 2024 61.00 63.45 60.60 62.05 62.05 87,281,980
Feb 1, 2024 57.90 59.95 55.75 59.55 59.55 78,746,142
Jan 31, 2024 56.05 58.80 55.70 57.50 57.50 44,289,077
Jan 30, 2024 56.30 58.70 55.10 56.10 56.10 48,386,782
Jan 29, 2024 54.50 57.50 54.45 56.00 56.00 38,657,218
Jan 25, 2024 54.70 55.45 53.70 54.35 54.35 20,464,938
Jan 24, 2024 53.20 55.10 51.55 54.85 54.85 38,909,793
Jan 23, 2024 57.25 57.50 52.60 52.95 52.95 45,383,881
Jan 19, 2024 53.10 55.00 52.55 54.55 54.55 90,258,328
Jan 18, 2024 51.60 53.40 49.25 52.80 52.80 40,878,518
Jan 17, 2024 52.10 52.70 51.05 51.35 51.35 25,793,885
Jan 16, 2024 52.75 54.35 51.50 53.10 53.10 53,135,534
Jan 15, 2024 52.25 53.80 51.90 52.55 52.55 33,275,996
Jan 12, 2024 50.85 52.60 50.50 51.90 51.90 35,898,322
Jan 11, 2024 50.30 51.15 50.25 50.65 50.65 10,073,713
Jan 10, 2024 49.95 50.40 49.50 50.00 50.00 9,261,372
Jan 9, 2024 50.75 51.45 49.70 49.95 49.95 9,885,109
Jan 8, 2024 51.90 52.00 50.15 50.40 50.40 12,081,310
Jan 5, 2024 52.75 53.35 51.25 51.90 51.90 20,211,613
Jan 4, 2024 52.15 53.20 52.00 52.50 52.50 21,798,368
Jan 3, 2024 51.00 52.95 50.65 51.95 51.95 49,402,075
Jan 2, 2024 50.35 52.20 49.90 51.10 51.10 33,188,408
Jan 1, 2024 50.25 51.40 49.70 50.35 50.35 14,747,454
Dec 29, 2023 50.45 51.40 49.90 50.10 50.10 21,131,430
Dec 28, 2023 49.10 51.40 49.10 50.15 50.15 35,566,709
Dec 27, 2023 48.75 49.95 48.60 49.05 49.05 13,621,213
Dec 26, 2023 48.50 49.40 48.20 48.75 48.75 9,505,023
Dec 22, 2023 49.50 49.80 48.00 48.70 48.70 13,667,470
Dec 21, 2023 47.50 49.50 46.20 49.20 49.20 22,407,984
Dec 20, 2023 52.50 52.70 47.00 47.60 47.60 40,716,589
Dec 19, 2023 50.60 53.00 50.25 52.05 52.05 61,183,485
Dec 18, 2023 48.85 51.60 48.10 50.55 50.55 53,059,324
Dec 15, 2023 48.30 49.20 47.65 48.80 48.80 21,924,665
Dec 14, 2023 48.65 48.90 47.90 48.05 48.05 11,361,248
Dec 13, 2023 48.10 48.35 47.65 48.10 48.10 9,953,795
Dec 12, 2023 48.35 49.60 47.80 48.00 48.00 22,007,984
Dec 11, 2023 47.15 48.70 47.05 48.05 48.05 18,218,932
Dec 8, 2023 47.85 48.65 46.55 46.95 46.95 16,232,779
Dec 7, 2023 47.90 48.65 47.10 47.85 47.85 17,348,974
Dec 6, 2023 48.40 48.45 47.05 47.85 47.85 15,017,530
Dec 5, 2023 48.60 49.00 47.30 48.15 48.15 32,133,357
Dec 4, 2023 45.50 48.50 45.00 48.30 48.30 72,476,900
Dec 1, 2023 44.25 45.25 44.05 44.30 44.30 10,039,113
Nov 30, 2023 44.50 44.50 43.60 44.05 44.05 5,399,639
Nov 29, 2023 44.90 45.05 44.20 44.40 44.40 6,556,219
Nov 28, 2023 44.10 45.10 43.60 44.75 44.75 11,393,541
Nov 24, 2023 44.25 44.70 44.00 44.10 44.10 4,680,316
Nov 23, 2023 44.00 44.60 44.00 44.35 44.35 5,594,413
Nov 22, 2023 44.90 45.05 43.95 44.35 44.35 6,524,995
Nov 21, 2023 45.80 45.85 44.80 45.15 45.15 6,430,184
Nov 20, 2023 45.80 46.50 45.35 45.55 45.55 8,448,670
Nov 17, 2023 46.05 46.25 45.55 45.85 45.85 9,622,664
Nov 16, 2023 47.30 47.30 46.70 46.80 46.80 9,908,737
Nov 15, 2023 47.65 47.75 46.70 47.35 47.35 19,247,985
Nov 13, 2023 44.20 47.45 43.80 46.85 46.85 33,117,998
Nov 10, 2023 44.15 44.20 43.65 43.90 43.90 6,306,351
Nov 9, 2023 44.95 45.05 44.05 44.25 44.25 7,660,459
Nov 8, 2023 45.10 45.45 44.45 44.85 44.85 13,130,743
Nov 7, 2023 44.10 45.10 43.55 44.90 44.90 13,706,329
Nov 6, 2023 44.40 44.80 43.80 44.10 44.10 9,694,139
Nov 3, 2023 44.30 44.60 43.75 44.00 44.00 9,526,895
Nov 2, 2023 43.90 44.70 43.70 44.00 44.00 13,865,290
Nov 1, 2023 43.45 43.80 42.80 43.15 43.15 15,095,853
Oct 31, 2023 43.70 44.90 42.95 43.20 43.20 17,200,950
Oct 30, 2023 44.60 44.60 42.90 43.50 43.50 19,145,421
Oct 27, 2023 44.10 45.60 43.15 44.45 44.45 50,321,677
Oct 26, 2023 43.00 44.25 40.85 43.85 43.85 43,148,324
Oct 25, 2023 43.40 44.80 41.60 43.30 43.30 41,386,855
Oct 23, 2023 47.40 47.80 42.25 42.55 42.55 40,067,357
Oct 20, 2023 47.00 49.25 46.40 46.85 46.85 36,770,400
Oct 19, 2023 47.00 47.40 46.10 47.00 47.00 17,491,597
Oct 18, 2023 48.90 48.90 46.80 47.00 47.00 18,208,145
Oct 17, 2023 48.45 49.80 48.25 48.80 48.80 19,746,737
Oct 16, 2023 48.30 48.60 47.80 48.00 48.00 16,381,545
Oct 13, 2023 48.50 49.05 48.00 48.20 48.20 18,119,874
Oct 12, 2023 48.70 49.10 48.15 48.65 48.65 14,743,219
Oct 11, 2023 49.65 49.70 48.10 48.45 48.45 20,043,617
Oct 10, 2023 47.20 49.75 47.10 49.35 49.35 28,392,393
Oct 9, 2023 48.10 48.60 46.45 46.80 46.80 28,024,436
Oct 6, 2023 50.40 50.40 48.70 49.95 49.95 31,630,762
Oct 5, 2023 51.40 51.75 49.50 50.10 50.10 33,116,843
Oct 4, 2023 51.95 54.45 49.50 50.80 50.80 83,263,553
Oct 3, 2023 51.10 52.90 50.35 52.50 52.50 47,114,368
Sep 29, 2023 51.05 52.10 50.70 51.30 51.30 41,981,345
Sep 28, 2023 50.60 54.00 49.70 50.30 50.30 115,943,371
Sep 27, 2023 50.20 50.90 49.20 50.60 50.60 39,379,814
Sep 26, 2023 50.25 51.75 49.55 50.05 50.05 51,964,071
Sep 25, 2023 51.10 51.35 49.20 50.00 50.00 61,601,517
Sep 22, 2023 47.60 51.75 47.30 50.85 50.85 137,435,211
Sep 21, 2023 49.20 50.85 46.20 46.90 46.90 104,885,757
Sep 20, 2023 50.40 53.20 48.10 48.95 48.95 114,782,520
Sep 18, 2023 46.70 56.00 45.15 51.75 51.75 328,509,507
Sep 15, 2023 44.95 48.00 44.05 47.10 47.10 138,121,063
Sep 14, 2023 40.60 45.30 40.00 44.80 44.80 113,142,298
Sep 13, 2023 37.60 40.65 36.60 40.40 40.40 36,419,828
Sep 12, 2023 41.40 42.35 37.35 37.60 37.60 39,016,829
Sep 11, 2023 39.55 42.20 39.50 40.65 40.65 49,286,365
Sep 8, 2023 39.25 39.90 39.00 39.30 39.30 20,142,013
Sep 7, 2023 38.55 39.45 38.15 39.00 39.00 18,202,810
Sep 6, 2023 38.65 38.90 37.70 38.40 38.40 14,313,332
Sep 5, 2023 37.10 39.65 37.10 38.45 38.45 50,524,135
Sep 4, 2023 35.35 37.00 35.25 36.75 36.75 30,215,936
Sep 1, 2023 35.00 35.20 34.10 34.95 34.95 13,450,855
Aug 31, 2023 35.55 35.85 34.75 34.85 34.85 8,541,686
Aug 30, 2023 35.70 35.85 35.30 35.40 35.40 8,391,011
Aug 29, 2023 35.80 36.05 35.00 35.10 35.10 8,364,051
Aug 28, 2023 36.00 36.50 35.50 35.65 35.65 12,306,734
Aug 25, 2023 35.70 36.75 35.10 35.75 35.75 20,538,103
Aug 24, 2023 36.05 37.00 35.60 35.85 35.85 26,128,829
Aug 23, 2023 34.50 36.05 34.35 35.75 35.75 31,897,999
Aug 22, 2023 34.80 35.05 34.30 34.40 34.40 7,728,233
Aug 21, 2023 35.40 35.40 34.25 34.50 34.50 15,514,858
Aug 18, 2023 34.50 36.35 34.40 35.10 35.10 36,066,348
Aug 17, 2023 35.40 35.70 34.20 34.55 34.55 27,355,915
Aug 16, 2023 33.15 35.40 32.75 35.15 35.15 47,029,302
Aug 14, 2023 33.30 33.80 32.35 33.35 33.35 37,720,675
Aug 11, 2023 31.10 34.50 31.00 32.95 32.95 71,026,766
Aug 10, 2023 31.25 31.70 30.75 30.90 30.90 9,950,760
Aug 9, 2023 31.00 31.60 30.90 31.20 31.20 14,241,087
Aug 8, 2023 29.95 31.10 29.85 30.85 30.85 10,918,378
Aug 7, 2023 30.20 30.30 29.80 29.90 29.90 3,943,371
Aug 4, 2023 30.05 30.40 30.00 30.05 30.05 4,937,043
Aug 3, 2023 30.15 30.40 29.60 30.00 30.00 8,051,885
Aug 2, 2023 30.50 31.50 29.80 30.15 30.15 17,121,518
Aug 1, 2023 30.35 30.95 30.25 30.50 30.50 7,005,650
Jul 31, 2023 30.40 30.50 30.15 30.25 30.25 5,013,971
Jul 28, 2023 30.50 30.70 30.15 30.20 30.20 4,857,058
Jul 27, 2023 30.55 30.95 30.35 30.45 30.45 6,119,105
Jul 26, 2023 30.45 30.70 30.05 30.35 30.35 8,374,376
Jul 25, 2023 31.00 31.20 30.15 30.30 30.30 7,370,837
Jul 24, 2023 31.30 31.85 30.75 30.90 30.90 12,308,483
Jul 21, 2023 30.80 31.35 30.60 31.15 31.15 12,839,279
Jul 20, 2023 31.25 31.80 30.75 30.85 30.85 13,742,564
Jul 19, 2023 31.15 31.20 30.55 31.00 31.00 12,952,809
Jul 18, 2023 31.90 32.00 30.80 31.00 31.00 16,245,311
Jul 17, 2023 30.55 32.65 30.50 31.55 31.55 38,029,128
Jul 14, 2023 30.20 30.50 29.75 30.40 30.40 9,775,993
Jul 13, 2023 31.50 31.60 29.80 30.05 30.05 11,157,884
Jul 12, 2023 30.55 31.45 30.40 31.15 31.15 13,954,508
Jul 11, 2023 30.85 31.05 30.25 30.35 30.35 8,351,585
Jul 10, 2023 31.00 31.85 30.50 30.70 30.70 14,971,471
Jul 7, 2023 31.05 31.60 30.20 30.90 30.90 19,043,080
Jul 6, 2023 30.85 31.90 30.60 31.15 31.15 21,378,707
Jul 5, 2023 30.65 31.40 30.35 30.75 30.75 22,783,947
Jul 4, 2023 30.00 31.00 29.00 30.60 30.60 33,854,898
Jul 3, 2023 29.25 30.00 29.15 29.90 29.90 22,737,251
Jun 30, 2023 28.45 29.25 28.35 29.05 29.05 12,814,905
Jun 28, 2023 28.80 28.90 28.20 28.45 28.45 7,405,410
Jun 27, 2023 27.80 28.80 27.70 28.65 28.65 11,773,147
Jun 26, 2023 28.10 28.15 27.55 27.70 27.70 5,566,178
Jun 23, 2023 28.35 28.35 27.65 27.95 27.95 5,859,076
Jun 22, 2023 28.95 29.10 28.10 28.35 28.35 5,572,070
Jun 21, 2023 29.45 29.80 28.60 28.75 28.75 19,824,423
Jun 20, 2023 28.05 29.40 27.90 28.95 28.95 40,981,988
Jun 19, 2023 26.80 28.00 26.75 27.55 27.55 12,971,583
Jun 16, 2023 26.75 26.95 26.60 26.70 26.70 2,882,311
Jun 15, 2023 27.05 27.15 26.55 26.65 26.65 3,249,087
Jun 14, 2023 27.05 27.20 26.90 27.05 27.05 2,416,180
Jun 13, 2023 27.10 27.20 26.95 27.05 27.05 2,762,604
Jun 12, 2023 27.20 27.20 26.80 27.00 27.00 2,663,197
Jun 9, 2023 27.45 27.45 26.95 27.05 27.05 3,118,306
Jun 8, 2023 27.60 28.05 27.20 27.30 27.30 6,621,899
Jun 7, 2023 27.50 27.90 27.45 27.55 27.55 4,536,338
Jun 6, 2023 27.60 27.70 27.20 27.45 27.45 4,258,158
Jun 5, 2023 27.65 27.90 27.50 27.55 27.55 3,528,438
Jun 2, 2023 27.90 28.25 27.55 27.65 27.65 9,755,263
Jun 1, 2023 27.05 28.10 26.95 27.75 27.75 13,945,273
May 31, 2023 26.50 27.30 26.40 27.05 27.05 5,202,014
May 30, 2023 26.75 26.85 26.50 26.75 26.75 2,927,396
May 29, 2023 26.90 26.95 26.60 26.75 26.75 4,567,531
May 26, 2023 26.55 26.85 26.40 26.65 26.65 4,047,877
May 25, 2023 26.20 26.60 25.95 26.45 26.45 3,432,781
May 24, 2023 26.45 26.55 26.10 26.20 26.20 3,666,344
May 23, 2023 26.40 26.65 26.40 26.50 26.50 3,226,052
May 22, 2023 26.80 26.90 26.30 26.40 26.40 3,929,602
May 19, 2023 26.90 27.00 26.25 26.65 26.65 5,490,277
May 18, 2023 27.35 27.35 26.80 26.90 26.90 3,554,741
May 17, 2023 27.30 27.65 27.00 27.15 27.15 5,484,954
May 16, 2023 27.45 27.95 27.25 27.30 27.30 6,872,761
May 15, 2023 27.35 27.45 26.90 27.20 27.20 4,409,255
May 12, 2023 27.35 27.65 27.15 27.30 27.30 4,483,210
May 11, 2023 27.20 27.85 27.10 27.40 27.40 7,986,789
May 10, 2023 27.65 27.65 26.55 26.95 26.95 8,299,896
May 9, 2023 28.60 28.90 27.10 27.40 27.40 7,368,861
May 8, 2023 28.50 28.80 28.10 28.45 28.45 7,559,433
May 5, 2023 28.80 29.30 28.25 28.35 28.35 11,249,093
May 4, 2023 28.65 29.20 28.40 28.85 28.85 11,153,476
May 3, 2023 28.95 29.20 28.15 28.65 28.65 22,307,909
May 2, 2023 31.00 31.20 30.00 30.20 30.20 18,635,537
Apr 28, 2023 29.70 30.45 29.60 30.35 30.35 31,634,349
Apr 27, 2023 27.95 29.15 27.80 29.00 29.00 22,137,103
Apr 26, 2023 27.50 27.90 27.10 27.70 27.70 7,047,730

Related Tickers

UCOBANK.NS UCO Bank
57.00
+0.35%
 
IOB.NS Indian Overseas Bank
66.75
-0.22%
 
MAHABANK.NS Bank of Maharashtra
67.65
+3.68%
 
UNIONBANK.NS Union Bank of India
150.90
+0.60%
 
BANKINDIA.NS Bank of India Limited
150.35
0.00%
 
PNB.NS Punjab National Bank
136.45
+0.40%
 
PSB.NS Punjab & Sind Bank
62.00
+0.40%
 
INDIANB.NS Indian Bank
526.55
-0.09%
 
SOUTHBANK.NS The South Indian Bank Limited
30.45
+0.16%
 
CANBK.NS Canara Bank
617.60
+0.12%