NSE - Free Realtime Quote INR

City Union Bank Limited (CUB.NS)

160.40 +3.30 (+2.10%)
As of 2:06 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 157.65 161.10 156.90 160.40 160.40 4,532,683
Apr 25, 2024 156.50 157.80 155.50 157.10 157.10 2,415,940
Apr 24, 2024 156.25 157.15 155.00 155.50 155.50 2,086,097
Apr 23, 2024 157.90 157.90 154.45 155.85 155.85 2,011,131
Apr 22, 2024 156.00 157.20 155.05 156.70 156.70 3,968,026
Apr 19, 2024 149.50 155.45 149.50 154.40 154.40 4,600,018
Apr 18, 2024 153.25 156.60 152.20 152.75 152.75 2,010,614
Apr 16, 2024 153.90 155.00 151.20 153.20 153.20 2,236,724
Apr 15, 2024 151.75 156.60 150.90 155.05 155.05 4,030,082
Apr 12, 2024 158.00 159.00 155.05 155.75 155.75 2,912,973
Apr 10, 2024 155.95 160.10 154.75 159.40 159.40 5,742,002
Apr 9, 2024 154.65 157.30 154.40 156.30 156.30 5,688,622
Apr 8, 2024 157.75 158.05 152.00 154.65 154.65 5,467,389
Apr 5, 2024 154.90 158.80 152.50 157.75 157.75 12,126,632
Apr 4, 2024 151.10 158.15 150.50 154.00 154.00 16,202,794
Apr 3, 2024 144.00 150.50 143.40 149.75 149.75 8,822,438
Apr 2, 2024 140.20 145.00 139.85 144.75 144.75 6,213,002
Apr 1, 2024 136.50 140.60 136.30 139.85 139.85 4,454,319
Mar 28, 2024 135.60 138.05 134.70 135.15 135.15 2,859,127
Mar 27, 2024 136.00 137.00 135.00 135.55 135.55 3,539,318
Mar 26, 2024 134.15 136.90 134.15 135.85 135.85 1,983,300
Mar 22, 2024 133.05 137.60 133.05 135.45 135.45 4,277,665
Mar 21, 2024 129.90 133.70 128.90 133.20 133.20 4,093,696
Mar 20, 2024 128.15 129.20 126.35 128.80 128.80 2,625,171
Mar 19, 2024 128.60 128.85 126.85 127.55 127.55 1,900,488
Mar 18, 2024 129.80 130.40 128.10 128.45 128.45 2,125,228
Mar 15, 2024 128.85 129.50 127.30 128.60 128.60 1,827,961
Mar 14, 2024 127.05 130.40 125.40 129.50 129.50 3,255,269
Mar 13, 2024 131.80 132.30 126.25 126.80 126.80 3,007,735
Mar 12, 2024 133.05 133.75 130.80 131.10 131.10 2,313,273
Mar 11, 2024 137.05 137.10 132.60 132.90 132.90 2,958,334
Mar 7, 2024 137.25 137.60 136.30 136.75 136.75 1,678,802
Mar 6, 2024 137.60 137.80 135.00 136.65 136.65 3,152,062
Mar 5, 2024 139.60 140.25 137.20 137.55 137.55 4,224,029
Mar 4, 2024 138.90 139.95 137.95 139.80 139.80 3,800,708
Mar 1, 2024 135.70 137.85 135.60 137.55 137.55 2,735,779
Feb 29, 2024 133.50 136.25 131.45 135.15 135.15 4,209,839
Feb 28, 2024 136.10 138.50 132.95 133.70 133.70 4,464,297
Feb 27, 2024 135.50 136.45 134.50 136.00 136.00 4,644,216
Feb 26, 2024 135.75 136.45 134.40 134.80 134.80 2,405,119
Feb 23, 2024 136.05 136.50 134.50 135.20 135.20 1,269,752
Feb 22, 2024 134.00 135.50 132.95 135.15 135.15 2,242,286
Feb 21, 2024 137.00 137.25 133.30 133.75 133.75 5,292,956
Feb 20, 2024 138.10 138.10 135.50 136.25 136.25 4,489,873
Feb 19, 2024 140.15 140.75 137.35 137.85 137.85 3,548,597
Feb 16, 2024 138.45 141.20 137.80 139.85 139.85 6,445,331
Feb 15, 2024 137.25 137.75 136.30 137.45 137.45 2,880,567
Feb 14, 2024 133.40 136.75 132.35 136.30 136.30 3,993,053
Feb 13, 2024 132.55 135.00 130.10 134.20 134.20 6,051,653
Feb 12, 2024 134.50 134.60 130.40 130.80 130.80 4,900,768
Feb 9, 2024 134.00 134.00 130.55 132.85 132.85 5,669,684
Feb 8, 2024 132.00 135.25 131.65 132.45 132.45 7,759,447
Feb 7, 2024 134.00 134.75 130.85 131.15 131.15 11,314,084
Feb 6, 2024 136.85 136.85 131.85 132.85 132.85 13,337,011
Feb 5, 2024 138.00 139.85 135.20 135.90 135.90 8,703,760
Feb 2, 2024 142.10 145.85 136.85 137.25 137.25 14,617,493
Feb 1, 2024 145.65 145.65 141.60 143.85 143.85 2,821,484
Jan 31, 2024 143.00 145.60 142.75 144.90 144.90 2,300,996
Jan 30, 2024 143.70 145.00 142.50 143.05 143.05 1,508,116
Jan 29, 2024 141.40 144.00 141.40 143.40 143.40 2,219,843
Jan 25, 2024 140.00 142.00 139.35 141.20 141.20 1,684,131
Jan 24, 2024 139.00 140.75 136.75 139.60 139.60 3,961,629
Jan 23, 2024 145.15 145.55 138.70 139.25 139.25 2,938,201
Jan 19, 2024 145.15 145.90 142.90 143.65 143.65 2,322,753
Jan 18, 2024 144.15 145.20 140.45 143.45 143.45 3,612,774
Jan 17, 2024 148.00 149.05 143.40 144.25 144.25 4,506,573
Jan 16, 2024 152.55 153.45 148.50 150.25 150.25 3,188,888
Jan 15, 2024 149.85 153.45 148.35 151.90 151.90 3,989,166
Jan 12, 2024 148.95 150.60 147.80 148.60 148.60 2,421,654
Jan 11, 2024 146.15 148.95 146.15 147.90 147.90 1,488,878
Jan 10, 2024 148.95 148.95 144.20 145.70 145.70 4,463,464
Jan 9, 2024 149.55 151.20 148.00 148.70 148.70 3,218,200
Jan 8, 2024 153.80 153.80 148.75 149.25 149.25 3,173,310
Jan 5, 2024 154.00 154.90 152.25 153.15 153.15 3,280,827
Jan 4, 2024 153.90 154.80 152.50 153.85 153.85 2,842,465
Jan 3, 2024 150.95 154.20 150.70 152.95 152.95 3,998,380
Jan 2, 2024 152.95 153.65 149.30 151.20 151.20 3,160,012
Jan 1, 2024 149.90 152.90 149.25 152.25 152.25 4,698,244
Dec 29, 2023 149.20 150.60 148.05 149.00 149.00 3,360,996
Dec 28, 2023 148.50 150.65 147.70 148.90 148.90 4,072,000
Dec 27, 2023 149.70 149.75 147.05 147.95 147.95 3,235,634
Dec 26, 2023 146.00 150.10 145.80 148.95 148.95 3,844,505
Dec 22, 2023 150.10 150.80 145.90 146.45 146.45 5,830,750
Dec 21, 2023 151.10 151.95 145.70 149.05 149.05 14,566,785
Dec 20, 2023 163.00 164.80 153.70 155.60 155.60 5,719,050
Dec 19, 2023 165.70 166.50 161.95 162.20 162.20 3,126,125
Dec 18, 2023 160.80 167.80 159.45 165.25 165.25 8,303,425
Dec 15, 2023 160.55 161.90 159.35 160.50 160.50 5,381,112
Dec 14, 2023 160.50 160.95 159.50 160.05 160.05 2,450,161
Dec 13, 2023 157.85 160.00 156.65 158.45 158.45 6,186,711
Dec 12, 2023 158.30 159.30 156.10 157.15 157.15 4,168,291
Dec 11, 2023 157.95 159.75 155.95 156.70 156.70 4,808,210
Dec 8, 2023 156.00 156.70 153.20 155.80 155.80 9,771,682
Dec 7, 2023 154.00 156.80 152.05 154.50 154.50 4,628,324
Dec 6, 2023 154.85 154.85 152.05 153.80 153.80 3,786,933
Dec 5, 2023 151.00 156.00 150.95 153.25 153.25 6,241,533
Dec 4, 2023 151.90 152.60 149.75 150.50 150.50 2,787,839
Dec 1, 2023 148.20 150.85 147.60 148.80 148.80 3,462,050
Nov 30, 2023 147.45 148.30 145.20 146.35 146.35 3,702,888
Nov 29, 2023 148.60 148.70 146.60 147.20 147.20 1,849,208
Nov 28, 2023 146.00 148.40 145.00 147.40 147.40 2,837,514
Nov 24, 2023 146.85 147.70 145.40 145.80 145.80 1,601,643
Nov 23, 2023 148.80 149.50 145.75 146.10 146.10 2,939,229
Nov 22, 2023 151.00 151.25 147.65 148.80 148.80 1,823,396
Nov 21, 2023 151.00 151.90 149.45 151.00 151.00 3,661,892
Nov 20, 2023 148.75 153.00 146.70 150.30 150.30 9,385,300
Nov 17, 2023 146.40 149.30 143.75 147.35 147.35 7,222,810
Nov 16, 2023 143.75 147.90 142.65 147.20 147.20 8,309,032
Nov 15, 2023 144.00 145.50 142.75 143.75 143.75 4,669,080
Nov 13, 2023 143.05 143.80 141.50 143.35 143.35 2,311,896
Nov 10, 2023 144.25 144.80 141.35 142.25 142.25 3,323,006
Nov 9, 2023 139.15 145.45 138.75 143.85 143.85 10,723,118
Nov 8, 2023 138.85 139.90 137.90 139.15 139.15 3,064,803
Nov 7, 2023 139.00 139.25 136.70 138.15 138.15 1,856,415
Nov 6, 2023 139.90 139.90 138.35 139.00 139.00 1,845,918
Nov 3, 2023 138.50 140.50 138.10 138.80 138.80 3,067,226
Nov 2, 2023 138.40 139.55 137.20 137.45 137.45 3,362,467
Nov 1, 2023 138.05 139.00 136.70 137.35 137.35 3,674,582
Oct 31, 2023 134.35 138.95 133.90 138.10 138.10 9,032,416
Oct 30, 2023 131.90 137.15 131.30 133.65 133.65 9,573,396
Oct 27, 2023 131.90 134.80 130.70 133.40 133.40 4,471,149
Oct 26, 2023 130.75 130.90 127.80 129.40 129.40 4,206,648
Oct 25, 2023 131.95 134.20 129.85 131.25 131.25 5,153,305
Oct 23, 2023 137.70 137.70 129.80 130.40 130.40 4,661,767
Oct 20, 2023 138.20 139.40 136.05 136.45 136.45 2,758,920
Oct 19, 2023 139.40 139.40 137.60 138.40 138.40 2,295,470
Oct 18, 2023 139.10 143.50 138.25 139.50 139.50 12,145,138
Oct 17, 2023 139.70 141.00 138.65 139.05 139.05 3,630,073
Oct 16, 2023 137.35 139.35 136.90 138.95 138.95 3,984,686
Oct 13, 2023 139.55 140.80 136.25 137.10 137.10 4,463,140
Oct 12, 2023 140.80 141.85 138.60 139.75 139.75 7,023,251
Oct 11, 2023 136.00 141.50 135.50 140.80 140.80 24,802,698
Oct 10, 2023 126.40 135.20 126.25 134.75 134.75 24,182,067
Oct 9, 2023 128.00 128.05 125.25 125.75 125.75 3,597,974
Oct 6, 2023 125.85 129.80 125.20 128.90 128.90 4,174,649
Oct 5, 2023 125.70 126.95 124.80 125.15 125.15 1,860,096
Oct 4, 2023 126.00 126.70 124.15 125.00 125.00 3,437,781
Oct 3, 2023 126.95 127.05 125.65 126.20 126.20 2,750,958
Sep 29, 2023 126.25 127.30 125.80 126.70 126.70 2,694,307
Sep 28, 2023 129.40 129.85 125.00 125.40 125.40 4,223,692
Sep 27, 2023 128.05 129.35 127.70 128.90 128.90 3,644,388
Sep 26, 2023 129.40 129.90 128.30 128.75 128.75 2,414,063
Sep 25, 2023 130.00 130.40 128.20 129.40 129.40 2,581,546
Sep 22, 2023 130.00 131.85 129.35 129.70 129.70 2,298,340
Sep 21, 2023 130.65 132.15 128.75 129.25 129.25 3,215,060
Sep 20, 2023 132.00 133.40 130.30 130.95 130.95 3,105,163
Sep 18, 2023 132.70 134.60 132.10 133.05 133.05 3,886,695
Sep 15, 2023 132.25 133.50 132.05 132.55 132.55 3,685,050
Sep 14, 2023 133.20 134.05 131.50 131.90 131.90 3,028,842
Sep 13, 2023 131.15 132.80 129.15 132.45 132.45 3,466,756
Sep 12, 2023 136.40 136.50 129.80 130.25 130.25 5,640,792
Sep 11, 2023 133.50 137.90 133.10 135.60 135.60 10,261,318
Sep 8, 2023 133.00 134.50 132.30 132.55 132.55 5,656,884
Sep 7, 2023 128.90 132.65 128.50 131.90 131.90 7,776,360
Sep 6, 2023 129.55 129.95 128.40 128.95 128.95 2,772,836
Sep 5, 2023 127.90 129.50 127.45 129.15 129.15 3,790,118
Sep 4, 2023 126.50 128.05 126.00 127.45 127.45 3,974,033
Sep 1, 2023 123.40 125.90 123.40 125.60 125.60 4,401,592
Aug 31, 2023 125.00 125.35 120.05 123.40 123.40 3,058,074
Aug 30, 2023 125.00 125.55 124.50 124.80 124.80 2,755,635
Aug 29, 2023 124.90 125.45 124.50 124.85 124.85 1,965,729
Aug 28, 2023 124.90 125.20 123.65 124.65 124.65 4,351,128
Aug 25, 2023 124.40 125.00 122.75 123.80 123.80 2,815,788
Aug 24, 2023 127.85 127.85 124.50 124.75 124.75 4,141,010
Aug 23, 2023 124.60 126.95 123.40 126.25 126.25 5,818,940
Aug 22, 2023 122.50 125.50 122.15 123.90 123.90 4,792,713
Aug 21, 2023 122.00 122.65 121.05 122.35 122.35 3,351,437
Aug 18, 2023 122.90 123.25 121.10 121.85 121.85 2,802,190
Aug 17, 2023 123.10 123.85 122.15 122.60 122.60 2,419,438
Aug 16, 2023 121.50 123.00 120.20 122.25 122.25 3,673,945
Aug 14, 2023 126.00 126.00 120.50 121.50 121.50 15,633,076
Aug 11, 2023 1.00 Dividend
Aug 11, 2023 132.30 132.45 128.25 129.05 129.05 3,756,983
Aug 10, 2023 134.00 134.50 132.00 132.65 131.65 1,432,872
Aug 9, 2023 133.20 133.95 132.50 133.70 132.69 1,068,946
Aug 8, 2023 134.00 135.25 132.50 133.35 132.34 2,568,623
Aug 7, 2023 133.05 134.00 131.80 133.45 132.44 1,886,913
Aug 4, 2023 131.90 133.65 131.40 132.75 131.75 3,236,137
Aug 3, 2023 131.25 131.65 129.70 130.90 129.91 1,548,034
Aug 2, 2023 134.60 134.60 129.45 130.95 129.96 3,327,559
Aug 1, 2023 134.00 135.90 133.55 134.65 133.63 2,352,779
Jul 31, 2023 134.45 134.70 132.95 133.20 132.20 2,421,031
Jul 28, 2023 135.65 135.65 133.50 134.00 132.99 2,107,106
Jul 27, 2023 132.70 135.60 131.60 134.20 133.19 7,988,304
Jul 26, 2023 130.30 132.95 129.85 131.85 130.86 4,174,151
Jul 25, 2023 131.10 131.65 129.40 129.70 128.72 2,710,803
Jul 24, 2023 131.00 132.40 130.00 130.40 129.42 4,056,759
Jul 21, 2023 129.20 133.65 129.10 131.35 130.36 7,843,686
Jul 20, 2023 130.35 130.65 129.20 129.80 128.82 1,569,425
Jul 19, 2023 130.45 131.20 129.60 129.80 128.82 1,249,428
Jul 18, 2023 131.95 132.00 129.20 129.95 128.97 2,598,841
Jul 17, 2023 128.65 131.60 127.70 131.15 130.16 3,771,312
Jul 14, 2023 127.40 128.95 126.60 127.80 126.84 2,292,169
Jul 13, 2023 128.65 129.95 126.10 126.30 125.35 2,589,321
Jul 12, 2023 129.45 130.00 128.10 128.65 127.68 1,898,077
Jul 11, 2023 128.95 130.00 128.50 128.95 127.98 1,818,676
Jul 10, 2023 131.50 131.50 127.40 128.55 127.58 4,324,964
Jul 7, 2023 131.55 132.50 129.05 130.70 129.71 3,940,306
Jul 6, 2023 129.95 132.30 129.30 131.20 130.21 4,701,730
Jul 5, 2023 127.50 130.50 126.60 129.90 128.92 6,147,640
Jul 4, 2023 128.75 129.25 126.00 127.60 126.64 5,144,607
Jul 3, 2023 128.20 128.80 126.00 127.70 126.74 7,200,049
Jun 30, 2023 123.50 127.80 123.05 127.30 126.34 11,231,891
Jun 28, 2023 125.00 125.65 122.60 123.30 122.37 3,867,582
Jun 27, 2023 123.20 124.95 122.25 124.70 123.76 3,351,532
Jun 26, 2023 121.00 122.75 119.65 122.15 121.23 4,828,475
Jun 23, 2023 124.25 124.25 119.50 119.90 119.00 5,279,965
Jun 22, 2023 125.10 125.85 123.20 123.95 123.02 2,534,039
Jun 21, 2023 124.90 125.55 124.00 125.00 124.06 2,976,275
Jun 20, 2023 124.40 124.95 123.75 124.50 123.56 1,988,950
Jun 19, 2023 125.40 125.50 123.60 124.35 123.41 2,935,717
Jun 16, 2023 124.30 125.70 123.85 124.65 123.71 1,980,587
Jun 15, 2023 125.15 125.85 123.85 124.10 123.16 1,932,231
Jun 14, 2023 125.10 125.65 124.10 125.00 124.06 2,619,390
Jun 13, 2023 125.25 125.25 124.20 124.40 123.46 1,825,350
Jun 12, 2023 125.35 125.35 124.00 124.45 123.51 1,449,698
Jun 9, 2023 125.55 126.75 124.35 124.50 123.56 2,927,877
Jun 8, 2023 125.75 126.85 125.05 125.50 124.55 2,835,601
Jun 7, 2023 125.95 126.25 124.80 125.75 124.80 2,760,684
Jun 6, 2023 125.30 126.45 124.55 125.30 124.36 2,378,880
Jun 5, 2023 123.90 126.20 123.80 125.35 124.41 5,637,309
Jun 2, 2023 124.45 125.05 123.15 123.45 122.52 5,699,009
Jun 1, 2023 124.50 125.00 122.30 123.50 122.57 15,647,347
May 31, 2023 125.55 125.80 124.55 125.15 124.21 2,385,148
May 30, 2023 127.00 127.30 124.45 124.80 123.86 7,264,152
May 29, 2023 134.50 134.50 125.30 125.65 124.70 23,948,387
May 26, 2023 138.45 140.50 137.45 139.40 138.35 2,157,130
May 25, 2023 140.00 140.00 136.15 137.45 136.41 1,985,045
May 24, 2023 140.90 141.20 139.70 140.00 138.94 1,104,587
May 23, 2023 140.85 142.35 139.50 141.40 140.33 1,899,874
May 22, 2023 140.70 141.15 138.05 140.65 139.59 2,338,113
May 19, 2023 139.10 141.20 138.05 140.45 139.39 1,896,784
May 18, 2023 141.00 142.70 138.75 139.05 138.00 3,011,836
May 17, 2023 139.00 141.25 138.50 140.60 139.54 2,680,806
May 16, 2023 141.00 141.00 138.30 138.70 137.65 3,509,665
May 15, 2023 138.35 142.15 136.25 141.35 140.28 2,038,111
May 12, 2023 139.15 139.45 137.20 138.20 137.16 1,171,422
May 11, 2023 138.65 140.10 137.60 138.95 137.90 1,267,586
May 10, 2023 139.90 139.90 136.45 137.95 136.91 2,245,242
May 9, 2023 138.35 141.00 136.55 138.80 137.75 3,354,119
May 8, 2023 137.40 138.20 133.25 137.45 136.41 2,694,035
May 5, 2023 142.30 143.40 135.80 136.15 135.12 4,011,294
May 4, 2023 142.50 143.35 141.30 142.30 141.23 831,405
May 3, 2023 142.50 144.30 141.40 142.45 141.38 6,947,083
May 2, 2023 142.50 143.25 140.80 142.80 141.72 4,065,158
Apr 28, 2023 140.15 142.00 139.00 141.65 140.58 5,961,127
Apr 27, 2023 144.00 146.00 137.80 139.70 138.65 29,263,151
Apr 26, 2023 133.25 134.50 130.65 133.20 132.20 3,009,548

Related Tickers

UJJIVANSFB.NS Ujjivan Small Finance Bank Limited
53.25
+0.19%
 
INDUSINDBK.NS IndusInd Bank Limited
1,455.75
-2.70%
 
AUBANK.NS AU Small Finance Bank Limited
600.35
-1.40%
 
RBLBANK.NS RBL Bank Limited
265.70
+1.05%
 
DCBBANK.BO DCB Bank Limited
139.20
+2.01%
 
FEDERALBNK.NS The Federal Bank Limited
158.10
+1.38%
 
CSBBANK.NS CSB Bank Limited
404.20
-0.17%
 
IDFCFIRSTB.NS IDFC First Bank Limited
85.35
+2.34%
 
DHANBANK.NS Dhanlaxmi Bank Limited
44.30
-0.45%
 
KTKBANK.NS The Karnataka Bank Limited
227.90
+0.44%