Comparing Back to the side-by-side chart ↗
CSBBANK.NS (CSBBANK.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 311.00 | 319.00 | 307.20 | 312.50 | +1.17% | 724,374 |
| 2026-10-16 | 312.60 | 314.30 | 306.10 | 308.90 | -0.69% | 420,657 |
| 2026-10-15 | 329.00 | 332.65 | 310.00 | 311.05 | -3.19% | 1,157,135 |
| 2026-10-14 | 306.65 | 329.70 | 305.15 | 321.30 | +4.28% | 385,525 |
| 2026-10-13 | 304.95 | 310.20 | 303.90 | 308.10 | +0.93% | 150,728 |
| 2026-10-12 | 302.15 | 307.70 | 299.25 | 305.25 | +1.63% | 441,637 |
| 2026-10-09 | 301.90 | 304.25 | 299.30 | 300.35 | -0.46% | 338,115 |
| 2026-10-08 | 305.15 | 306.55 | 299.65 | 301.75 | -1.55% | 352,293 |
| 2026-10-07 | 306.65 | 309.85 | 302.75 | 306.50 | +0.21% | 294,926 |
| 2026-10-06 | 309.85 | 313.40 | 304.35 | 305.85 | -0.33% | 416,690 |
| 2026-10-05 | 306.85 | 310.00 | 300.10 | 306.85 | +0.69% | 455,102 |
| 2026-10-01 | 311.25 | 312.30 | 297.05 | 304.75 | -2.01% | 613,159 |
| 2026-09-30 | 316.00 | 319.15 | 309.50 | 311.00 | -1.64% | 283,282 |
| 2026-09-29 | 323.75 | 323.75 | 315.10 | 316.20 | -2.33% | 474,185 |
| 2026-09-28 | 333.70 | 333.70 | 319.80 | 323.75 | -2.98% | 316,838 |
| 2026-09-25 | 333.75 | 334.95 | 326.80 | 333.70 | -0.01% | 186,281 |
| 2026-09-24 | 336.00 | 336.00 | 325.30 | 333.75 | -0.79% | 347,821 |
| 2026-09-23 | 334.40 | 337.50 | 332.75 | 336.40 | +0.43% | 447,626 |
| 2026-09-22 | 336.00 | 340.90 | 331.25 | 334.95 | +0.04% | 231,055 |
| 2026-09-21 | 336.00 | 336.00 | 330.10 | 334.80 | -0.40% | 261,155 |
| 2026-09-18 | 323.40 | 340.00 | 319.95 | 336.15 | +2.38% | 1,075,560 |
| 2026-09-17 | 322.05 | 334.70 | 313.00 | 328.35 | -0.12% | 1,959,318 |
| 2026-09-16 | 297.90 | 337.00 | 297.80 | 328.75 | +10.93% | 8,547,841 |
| 2026-09-15 | 303.25 | 307.15 | 295.00 | 296.35 | -3.06% | 496,189 |
| 2026-09-11 | 307.50 | 307.75 | 304.00 | 305.70 | -0.62% | 303,520 |
| 2026-09-10 | 314.90 | 315.70 | 306.55 | 307.60 | -1.13% | 353,998 |
| 2026-09-09 | 314.90 | 315.90 | 306.20 | 311.10 | -0.56% | 1,000,771 |
| 2026-09-08 | 323.00 | 323.00 | 311.15 | 312.85 | -2.58% | 635,441 |
| 2026-09-07 | 328.40 | 328.40 | 318.75 | 321.15 | -2.25% | 390,084 |
| 2026-09-04 | 325.15 | 331.65 | 320.80 | 328.55 | +1.11% | 658,990 |
| 2026-09-03 | 331.65 | 335.00 | 321.95 | 324.95 | -2.02% | 573,086 |
| 2026-09-02 | 337.10 | 338.00 | 328.70 | 331.65 | -2.15% | 340,893 |
| 2026-09-01 | 342.55 | 342.80 | 335.15 | 338.95 | -1.34% | 653,928 |
| 2026-08-31 | 335.50 | 345.80 | 330.25 | 343.55 | +2.16% | 289,781 |
| 2026-08-28 | 349.00 | 350.25 | 334.90 | 336.30 | -3.58% | 585,124 |
| 2026-08-27 | 345.80 | 355.55 | 345.80 | 348.80 | +0.30% | 550,978 |
| 2026-08-26 | 339.00 | 349.00 | 339.00 | 347.75 | +2.48% | 483,610 |
| 2026-08-25 | 332.00 | 342.85 | 329.15 | 339.35 | +2.24% | 855,147 |
| 2026-08-24 | 324.90 | 334.00 | 321.60 | 331.90 | +2.79% | 496,826 |
| 2026-08-21 | 321.25 | 328.20 | 320.10 | 322.90 | +0.62% | 606,739 |
| 2026-08-20 | 321.00 | 330.60 | 317.25 | 320.90 | +2.00% | 1,467,715 |
| 2026-08-19 | 317.45 | 317.60 | 314.20 | 314.60 | -0.90% | 111,560 |
| 2026-08-18 | 313.00 | 320.20 | 312.95 | 317.45 | -0.78% | 340,793 |
| 2026-08-17 | 320.55 | 320.95 | 318.05 | 319.95 | +0.05% | 159,757 |
| 2026-08-14 | 323.75 | 324.55 | 319.00 | 319.80 | -1.22% | 197,144 |
| 2026-08-13 | 319.20 | 325.45 | 315.00 | 323.75 | +1.43% | 307,001 |
| 2026-08-12 | 326.05 | 326.20 | 317.00 | 319.20 | -1.65% | 247,247 |
| 2026-08-11 | 325.55 | 326.95 | 318.80 | 324.55 | -0.17% | 256,584 |
| 2026-08-10 | 321.35 | 326.00 | 317.00 | 325.10 | +2.57% | 344,242 |
| 2026-08-07 | 324.00 | 325.80 | 315.25 | 316.95 | -2.16% | 473,828 |
| 2026-08-06 | 327.60 | 330.50 | 321.20 | 323.95 | -0.80% | 446,301 |
| 2026-08-05 | 333.00 | 333.00 | 325.00 | 326.55 | -1.02% | 222,007 |
| 2026-08-04 | 333.40 | 333.40 | 327.95 | 329.90 | -0.87% | 217,303 |
| 2026-08-03 | 330.10 | 334.75 | 329.65 | 332.80 | +0.88% | 211,279 |
| 2026-07-31 | 328.60 | 331.70 | 327.00 | 329.90 | +0.90% | 503,673 |
| 2026-07-30 | 333.00 | 333.50 | 326.00 | 326.95 | -1.82% | 676,930 |
| 2026-07-29 | 339.90 | 341.10 | 332.50 | 333.00 | -1.83% | 420,485 |
| 2026-07-28 | 337.25 | 340.20 | 334.30 | 339.20 | +0.58% | 295,517 |
| 2026-07-27 | 341.20 | 346.55 | 336.00 | 337.25 | -1.07% | 489,401 |
| 2026-07-24 | 335.30 | 342.20 | 331.45 | 340.90 | +0.81% | 366,137 |
| 2026-07-23 | 343.20 | 343.60 | 330.35 | 338.15 | -2.07% | 1,046,679 |
| 2026-07-22 | 370.90 | 371.80 | 340.05 | 345.30 | -6.68% | 3,734,150 |
| 2026-07-21 | 362.85 | 371.50 | 360.50 | 370.00 | +2.51% | 265,894 |
| 2026-07-20 | 368.75 | 372.50 | 359.85 | 360.95 | -2.12% | 395,286 |
| 2026-07-17 | 364.50 | 370.75 | 357.55 | 368.75 | +0.88% | 292,306 |
| 2026-07-16 | 365.95 | 369.70 | 361.55 | 365.55 | -0.04% | 153,642 |
| 2026-07-15 | 358.00 | 376.55 | 358.00 | 365.70 | +2.55% | 809,428 |
| 2026-07-14 | 363.70 | 363.70 | 351.85 | 356.60 | -1.75% | 315,837 |
| 2026-07-13 | 355.10 | 364.80 | 355.10 | 362.95 | +0.71% | 459,778 |
| 2026-07-10 | 352.00 | 362.60 | 351.95 | 360.40 | +2.66% | 528,411 |
| 2026-07-09 | 349.00 | 353.70 | 348.95 | 351.05 | +0.09% | 201,595 |
| 2026-07-08 | 351.00 | 352.30 | 342.65 | 350.75 | -0.78% | 307,595 |
| 2026-07-07 | 349.85 | 355.60 | 349.00 | 353.50 | +1.04% | 299,510 |
| 2026-07-06 | 352.90 | 353.55 | 348.25 | 349.85 | -0.67% | 202,690 |
| 2026-07-03 | 354.00 | 354.00 | 344.40 | 352.20 | +0.20% | 682,350 |
| 2026-07-02 | 339.10 | 352.65 | 338.80 | 351.50 | +3.95% | 713,358 |
| 2026-07-01 | 341.70 | 343.70 | 336.10 | 338.15 | -0.50% | 285,035 |
| 2026-06-30 | 330.95 | 340.95 | 329.55 | 339.85 | +3.34% | 406,869 |
| 2026-06-29 | 327.05 | 331.55 | 317.35 | 328.85 | +1.31% | 731,407 |
| 2026-06-25 | 345.95 | 347.00 | 321.80 | 324.60 | -5.57% | 1,829,848 |
| 2026-06-24 | 353.10 | 356.55 | 341.55 | 343.75 | -3.59% | 1,088,496 |
| 2026-06-23 | 362.50 | 363.95 | 355.10 | 356.55 | -1.97% | 155,339 |
| 2026-06-22 | 366.10 | 367.90 | 362.25 | 363.70 | -0.49% | 185,193 |
| 2026-06-19 | 368.10 | 369.40 | 360.00 | 365.50 | -0.54% | 392,402 |
| 2026-06-18 | 369.00 | 373.90 | 366.05 | 367.50 | -0.05% | 452,656 |
| 2026-06-17 | 371.50 | 374.35 | 366.00 | 367.70 | -0.45% | 701,281 |
| 2026-06-16 | 373.05 | 377.50 | 367.40 | 369.35 | -0.93% | 298,064 |
| 2026-06-15 | 376.00 | 377.95 | 371.30 | 372.80 | +1.76% | 280,574 |
| 2026-06-12 | 359.00 | 368.00 | 355.50 | 366.35 | +3.46% | 255,496 |
| 2026-06-11 | 361.10 | 361.55 | 352.60 | 354.10 | -2.20% | 216,929 |
| 2026-06-10 | 354.10 | 371.80 | 354.05 | 362.05 | +2.55% | 731,586 |
| 2026-06-09 | 355.90 | 358.90 | 350.65 | 353.05 | -0.27% | 448,359 |
| 2026-06-08 | 359.00 | 360.80 | 352.00 | 354.00 | -2.22% | 108,610 |
| 2026-06-05 | 362.10 | 365.95 | 359.00 | 362.05 | +0.10% | 123,966 |
| 2026-06-04 | 361.25 | 366.30 | 359.30 | 361.70 | -0.77% | 163,581 |
| 2026-06-03 | 365.00 | 369.45 | 360.20 | 364.50 | -1.14% | 304,088 |
| 2026-06-02 | 356.65 | 370.70 | 351.80 | 368.70 | +2.69% | 373,240 |
| 2026-06-01 | 355.55 | 364.75 | 351.90 | 359.05 | +1.76% | 357,639 |
| 2026-05-29 | 371.60 | 372.65 | 347.50 | 352.85 | -4.65% | 810,525 |
| 2026-05-27 | 364.30 | 373.90 | 360.50 | 370.05 | +1.63% | 420,244 |
| 2026-05-26 | 365.55 | 368.35 | 360.50 | 364.10 | -0.38% | 137,721 |
| 2026-05-25 | 364.00 | 367.95 | 362.80 | 365.50 | +1.18% | 199,531 |
| 2026-05-22 | 365.00 | 365.20 | 358.25 | 361.25 | -0.77% | 280,892 |
| 2026-05-21 | 366.35 | 366.55 | 359.10 | 364.05 | +0.05% | 565,452 |
| 2026-05-20 | 359.00 | 365.00 | 354.00 | 363.85 | +1.17% | 345,864 |
| 2026-05-19 | 355.00 | 361.00 | 351.15 | 359.65 | +1.50% | 356,874 |
| 2026-05-18 | 355.00 | 356.15 | 343.00 | 354.35 | -1.20% | 410,232 |
| 2026-05-15 | 353.50 | 360.00 | 348.45 | 358.65 | +1.31% | 362,774 |
| 2026-05-14 | 358.00 | 358.00 | 343.05 | 354.00 | +0.33% | 581,500 |
| 2026-05-13 | 343.20 | 353.55 | 340.00 | 352.85 | +2.53% | 901,679 |
| 2026-05-12 | 352.45 | 354.70 | 342.20 | 344.15 | -2.35% | 397,692 |
| 2026-05-11 | 362.00 | 363.00 | 350.00 | 352.45 | -3.45% | 632,626 |
| 2026-05-08 | 359.35 | 365.95 | 354.00 | 365.05 | +2.27% | 1,065,911 |
| 2026-05-07 | 375.10 | 377.40 | 353.95 | 356.95 | -4.03% | 1,807,664 |
| 2026-05-06 | 390.00 | 392.55 | 367.20 | 371.95 | -3.66% | 1,616,167 |
| 2026-05-05 | 389.00 | 389.60 | 383.55 | 386.10 | -1.56% | 507,835 |
| 2026-05-04 | 381.95 | 413.00 | 381.65 | 392.20 | +2.68% | 3,880,640 |
| 2026-04-30 | 390.50 | 391.40 | 381.00 | 381.95 | -2.45% | 392,044 |
| 2026-04-29 | 396.00 | 400.45 | 390.10 | 391.55 | -0.51% | 317,294 |
| 2026-04-28 | 399.90 | 406.40 | 392.20 | 393.55 | -0.77% | 685,407 |
| 2026-04-27 | 386.00 | 402.20 | 386.00 | 396.60 | +3.65% | 489,618 |
| 2026-04-24 | 386.10 | 388.50 | 375.45 | 382.65 | -0.55% | 374,382 |
| 2026-04-23 | 395.00 | 397.55 | 383.40 | 384.75 | -2.93% | 434,597 |
| 2026-04-22 | 404.00 | 409.90 | 391.85 | 396.35 | -1.55% | 953,556 |
| 2026-04-21 | 390.80 | 406.15 | 390.80 | 402.60 | +3.13% | 1,492,484 |
| 2026-04-20 | 399.50 | 401.60 | 386.10 | 390.40 | -2.36% | 325,272 |
| 2026-04-17 | 405.00 | 406.00 | 397.00 | 399.85 | -0.71% | 393,199 |
| 2026-04-16 | 413.15 | 417.20 | 397.20 | 402.70 | -2.32% | 525,370 |
| 2026-04-15 | 410.50 | 415.50 | 405.45 | 412.25 | +1.68% | 433,414 |
| 2026-04-13 | 395.10 | 408.10 | 387.35 | 405.45 | +0.14% | 470,812 |
| 2026-04-10 | 399.00 | 408.45 | 397.10 | 404.90 | +2.36% | 268,033 |
| 2026-04-09 | 407.00 | 407.00 | 393.35 | 395.55 | -2.61% | 274,669 |
| 2026-04-08 | 393.00 | 407.95 | 385.00 | 406.15 | +8.64% | 597,329 |
| 2026-04-07 | 370.00 | 378.90 | 367.05 | 373.85 | +0.03% | 346,983 |
| 2026-04-06 | 377.00 | 378.00 | 364.20 | 373.75 | +1.27% | 842,814 |
| 2026-04-02 | 353.10 | 372.50 | 343.05 | 369.05 | +2.50% | 482,946 |
| 2026-04-01 | 351.00 | 363.45 | 348.80 | 360.05 | +5.74% | 418,242 |
| 2026-03-30 | 349.65 | 359.30 | 336.25 | 340.50 | -3.75% | 759,602 |
| 2026-03-27 | 362.00 | 364.95 | 352.00 | 353.75 | -2.68% | 431,906 |
| 2026-03-25 | 365.00 | 368.35 | 360.10 | 363.50 | +1.23% | 261,691 |
| 2026-03-24 | 355.00 | 361.35 | 348.10 | 359.10 | +4.31% | 944,746 |
| 2026-03-23 | 357.50 | 360.00 | 340.20 | 344.25 | -4.72% | 681,936 |
| 2026-03-20 | 380.80 | 388.05 | 354.35 | 361.30 | -3.78% | 1,388,588 |
| 2026-03-19 | 372.00 | 397.75 | 372.00 | 375.50 | -3.79% | 1,233,053 |
| 2026-03-18 | 354.50 | 395.00 | 351.45 | 390.30 | +10.36% | 1,936,321 |
| 2026-03-17 | 358.00 | 360.20 | 348.15 | 353.65 | -0.98% | 448,132 |
| 2026-03-16 | 333.00 | 361.60 | 324.80 | 357.15 | +7.48% | 1,986,363 |
| 2026-03-13 | 346.00 | 346.05 | 330.15 | 332.30 | -4.25% | 475,790 |
| 2026-03-12 | 355.00 | 356.60 | 344.35 | 347.05 | -3.17% | 520,360 |
| 2026-03-11 | 358.00 | 370.00 | 355.10 | 358.40 | -0.13% | 650,282 |
| 2026-03-10 | 363.90 | 363.90 | 356.65 | 358.85 | +0.93% | 588,154 |
| 2026-03-09 | 369.00 | 369.00 | 352.65 | 355.55 | -5.01% | 447,821 |
| 2026-03-06 | 375.00 | 380.00 | 372.90 | 374.30 | -0.16% | 241,710 |
| 2026-03-05 | 369.90 | 380.85 | 366.10 | 374.90 | +2.21% | 260,771 |
| 2026-03-04 | 375.00 | 375.00 | 365.00 | 366.80 | -3.83% | 460,501 |
| 2026-03-02 | 385.00 | 389.90 | 379.20 | 381.40 | -4.03% | 431,080 |
| 2026-02-27 | 397.50 | 408.15 | 384.50 | 397.40 | -1.40% | 859,726 |
| 2026-02-26 | 393.90 | 406.85 | 389.45 | 403.05 | +2.88% | 925,580 |
| 2026-02-25 | 394.75 | 394.75 | 386.60 | 391.75 | +0.29% | 281,799 |
| 2026-02-24 | 380.85 | 392.70 | 375.00 | 390.60 | +2.88% | 429,504 |
| 2026-02-23 | 387.50 | 390.00 | 376.95 | 379.65 | -1.35% | 490,384 |
| 2026-02-20 | 397.60 | 399.60 | 382.70 | 384.85 | -3.21% | 358,154 |
| 2026-02-19 | 405.00 | 407.20 | 395.50 | 397.60 | -1.58% | 300,588 |
| 2026-02-18 | 395.00 | 407.90 | 393.90 | 404.00 | +2.56% | 1,006,285 |
| 2026-02-17 | 376.80 | 403.85 | 373.80 | 393.90 | +4.90% | 1,035,711 |
| 2026-02-16 | 391.20 | 391.20 | 373.60 | 375.50 | -3.53% | 1,264,989 |
| 2026-02-13 | 391.20 | 401.70 | 387.50 | 389.25 | -3.62% | 837,126 |
| 2026-02-12 | 411.45 | 411.95 | 399.35 | 403.85 | -1.85% | 581,174 |
| 2026-02-11 | 414.50 | 414.50 | 406.20 | 411.45 | +0.18% | 331,951 |
| 2026-02-10 | 419.00 | 419.50 | 409.25 | 410.70 | -0.94% | 346,791 |
| 2026-02-09 | 415.00 | 423.95 | 410.50 | 414.60 | +0.19% | 345,477 |
| 2026-02-06 | 414.65 | 416.00 | 404.00 | 413.80 | +0.01% | 375,475 |
| 2026-02-05 | 419.40 | 421.00 | 411.90 | 413.75 | -0.84% | 273,814 |
| 2026-02-04 | 422.00 | 424.05 | 412.15 | 417.25 | -1.09% | 965,057 |
| 2026-02-03 | 425.00 | 428.00 | 410.15 | 421.85 | +3.73% | 831,376 |
| 2026-02-02 | 417.00 | 420.00 | 397.80 | 406.70 | -7.16% | 1,112,816 |
| 2026-01-30 | 434.45 | 447.70 | 431.10 | 438.05 | +0.63% | 1,204,532 |
| 2026-01-29 | 430.00 | 439.40 | 386.50 | 435.30 | +3.08% | 9,437,794 |
| 2026-01-28 | 505.95 | 535.55 | 403.65 | 422.30 | -15.49% | 11,245,521 |
| 2026-01-27 | 492.00 | 504.85 | 488.10 | 499.70 | +2.31% | 737,872 |
| 2026-01-23 | 495.50 | 508.05 | 485.45 | 488.40 | -1.39% | 760,452 |
| 2026-01-22 | 479.45 | 497.10 | 475.10 | 495.30 | +5.62% | 717,736 |
| 2026-01-21 | 489.50 | 496.30 | 455.00 | 468.95 | -4.01% | 1,389,477 |
| 2026-01-20 | 504.80 | 507.05 | 486.25 | 488.55 | -3.22% | 577,955 |
| 2026-01-19 | 503.00 | 508.50 | 494.95 | 504.80 | +0.24% | 820,162 |
| 2026-01-16 | 525.00 | 525.00 | 497.00 | 503.60 | -3.36% | 571,018 |
| 2026-01-15 | 521.10 | 521.10 | 521.10 | 521.10 | +0.00% | 0 |
| 2026-01-14 | 522.15 | 523.85 | 491.00 | 521.10 | +0.45% | 1,134,507 |
| 2026-01-13 | 512.25 | 527.80 | 507.40 | 518.75 | +2.77% | 1,156,059 |
| 2026-01-12 | 510.65 | 518.50 | 501.05 | 504.75 | -0.19% | 1,259,872 |
| 2026-01-09 | 498.20 | 521.70 | 498.10 | 505.70 | +1.51% | 1,120,507 |
| 2026-01-08 | 510.00 | 518.30 | 489.35 | 498.20 | -3.29% | 1,224,355 |
| 2026-01-07 | 536.00 | 537.95 | 512.55 | 515.15 | -3.92% | 1,295,596 |
| 2026-01-06 | 552.15 | 558.70 | 523.70 | 536.15 | -3.82% | 5,317,769 |
| 2026-01-05 | 491.00 | 574.40 | 491.00 | 557.45 | +15.38% | 14,192,972 |
| 2026-01-02 | 482.05 | 489.90 | 473.30 | 483.15 | -0.15% | 897,046 |
| 2026-01-01 | 459.10 | 488.80 | 451.25 | 483.90 | +5.40% | 1,266,211 |
| 2025-12-31 | 446.00 | 461.30 | 438.35 | 459.10 | +4.27% | 925,286 |
| 2025-12-30 | 424.95 | 445.00 | 420.00 | 440.30 | +3.61% | 361,890 |
| 2025-12-29 | 421.00 | 430.65 | 419.85 | 424.95 | +0.99% | 505,292 |
| 2025-12-26 | 423.80 | 436.70 | 418.85 | 420.80 | -0.07% | 417,656 |
| 2025-12-24 | 412.70 | 423.80 | 409.45 | 421.10 | +2.04% | 436,979 |
| 2025-12-23 | 414.00 | 416.10 | 407.45 | 412.70 | -0.54% | 183,898 |
| 2025-12-22 | 398.10 | 416.20 | 394.20 | 414.95 | +4.77% | 490,494 |
| 2025-12-19 | 391.95 | 398.00 | 389.80 | 396.05 | +1.29% | 131,460 |
| 2025-12-18 | 390.00 | 397.40 | 383.90 | 391.00 | -0.23% | 300,110 |
| 2025-12-17 | 390.95 | 396.60 | 389.20 | 391.90 | +0.19% | 136,262 |
| 2025-12-16 | 392.50 | 398.00 | 389.95 | 391.15 | -1.25% | 187,004 |
| 2025-12-15 | 388.00 | 396.50 | 386.60 | 396.10 | +1.53% | 91,315 |
| 2025-12-12 | 390.85 | 396.50 | 387.95 | 390.15 | +0.37% | 438,252 |
| 2025-12-11 | 391.45 | 391.90 | 384.85 | 388.70 | -0.38% | 133,194 |
| 2025-12-10 | 395.95 | 398.95 | 387.80 | 390.20 | -1.45% | 138,004 |
| 2025-12-09 | 377.10 | 398.00 | 377.10 | 395.95 | +3.65% | 240,611 |
| 2025-12-08 | 390.00 | 390.05 | 377.95 | 382.00 | -1.22% | 298,047 |
| 2025-12-05 | 390.40 | 390.40 | 378.50 | 386.70 | -0.83% | 491,155 |
| 2025-12-04 | 399.40 | 401.10 | 388.00 | 389.95 | -2.15% | 204,471 |
| 2025-12-03 | 413.95 | 414.40 | 395.30 | 398.50 | -3.50% | 372,252 |
| 2025-12-02 | 419.80 | 423.00 | 411.25 | 412.95 | -1.82% | 137,450 |
| 2025-12-01 | 414.75 | 424.75 | 411.05 | 420.60 | +2.04% | 377,374 |
| 2025-11-28 | 418.10 | 421.95 | 409.85 | 412.20 | -1.07% | 302,846 |
| 2025-11-27 | 427.80 | 427.80 | 413.40 | 416.65 | -1.71% | 260,772 |
| 2025-11-26 | 425.00 | 432.15 | 420.65 | 423.90 | +0.50% | 463,844 |
| 2025-11-25 | 421.00 | 423.00 | 417.70 | 421.80 | -0.51% | 196,334 |
| 2025-11-24 | 412.90 | 427.55 | 410.00 | 423.95 | +2.65% | 463,499 |
| 2025-11-21 | 419.00 | 420.65 | 404.10 | 413.00 | -1.65% | 415,235 |
| 2025-11-20 | 421.60 | 428.40 | 417.50 | 419.95 | -0.34% | 322,715 |
| 2025-11-19 | 423.90 | 424.70 | 417.65 | 421.40 | -0.26% | 147,964 |
| 2025-11-18 | 424.90 | 425.90 | 417.50 | 422.50 | +0.07% | 252,913 |
| 2025-11-17 | 427.45 | 443.90 | 418.30 | 422.20 | -1.23% | 576,456 |
| 2025-11-14 | 420.25 | 428.70 | 419.90 | 427.45 | +0.25% | 284,136 |
| 2025-11-13 | 426.60 | 432.00 | 421.10 | 426.40 | +0.09% | 169,487 |
| 2025-11-12 | 436.60 | 436.95 | 423.10 | 426.00 | -1.38% | 323,785 |
| 2025-11-11 | 441.70 | 443.80 | 430.00 | 431.95 | -1.45% | 371,384 |
| 2025-11-10 | 433.00 | 447.00 | 432.00 | 438.30 | +1.58% | 738,491 |
| 2025-11-07 | 430.00 | 433.70 | 415.75 | 431.50 | +1.67% | 686,230 |
| 2025-11-06 | 426.80 | 434.00 | 414.65 | 424.40 | +1.37% | 1,419,118 |
| 2025-11-04 | 410.60 | 420.00 | 407.55 | 418.65 | +2.42% | 426,983 |
| 2025-11-03 | 416.90 | 423.00 | 407.15 | 408.75 | -1.11% | 276,440 |
| 2025-10-31 | 411.50 | 415.90 | 406.65 | 413.35 | +0.56% | 269,212 |
| 2025-10-30 | 413.00 | 414.50 | 408.55 | 411.05 | -0.05% | 142,868 |
| 2025-10-29 | 421.00 | 422.65 | 409.85 | 411.25 | -2.27% | 244,927 |
| 2025-10-28 | 416.00 | 426.50 | 413.95 | 420.80 | +0.85% | 430,874 |
| 2025-10-27 | 403.40 | 421.00 | 400.60 | 417.25 | +3.81% | 451,608 |
| 2025-10-24 | 414.20 | 416.60 | 400.10 | 401.95 | -2.71% | 282,939 |
| 2025-10-23 | 416.75 | 422.50 | 408.85 | 413.15 | -2.22% | 479,582 |
| 2025-10-21 | 425.00 | 427.50 | 417.65 | 422.55 | -0.28% | 113,185 |
| 2025-10-20 | 391.05 | 426.10 | 391.05 | 423.75 | +8.02% | 1,640,657 |
| 2025-10-17 | 395.90 | 400.20 | 388.15 | 392.30 | +0.23% | 420,743 |
| 2025-10-16 | 386.60 | 407.55 | 386.60 | 391.40 | +1.24% | 1,459,756 |
| 2025-10-15 | 387.00 | 389.10 | 382.50 | 386.60 | +0.34% | 245,712 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+11.68%). Pire mois : Janv (-6.00%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de CSBBANK.NS (CSBBANK.NS) ?
312.50 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CSBBANK.NS ?
Plus haut à 574.40 et plus bas à 295.00 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de CSBBANK.NS ?
Historiquement, le mois le plus fort de CSBBANK.NS a été Avr (moyenne +11.68%) et le plus faible Janv (moyenne -6.00%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.