CSBBANK.NS（CSBBANK.NS）— 價格歷史

截至 2026-10-19 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+11.68%）。最弱月份：1月（-6.00%）。基於2年每日數據（2025–2026）。

1月-6.00%
2月-4.87%
3月-1.43%
4月+11.68%
5月-3.24%
6月+0.95%
7月+1.72%
8月-5.13%
9月-4.40%
10月+8.60%
11月+0.84%
12月+9.15%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

CSBBANK.NS（CSBBANK.NS）最新收盤價是多少？

2026-10-19 收於 312.50，來自Closelook數據湖的每日價格紀錄。

CSBBANK.NS 的52週最高價和最低價是多少？

過去52週最高 574.40、最低 295.00（截至 2026-10-19）。

CSBBANK.NS 歷史上最強和最弱的月份是哪個？

歷史上，CSBBANK.NS 最強的日曆月份是4月（平均 +11.68%），最弱的是1月（平均 -6.00%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的446根日K線計算。