NSE - Free Realtime Quote
INR
Central Bank of India (CENTRALBK.NS)
29.54
+0.04
(+0.14%)
As of 9:22:46 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
29.73
29.73
29.46
29.57
29.57
543,982
Nov 2, 2026
28.86
29.68
28.77
29.50
29.50
6,690,860
Oct 30, 2026
29.22
29.22
28.68
28.73
28.73
4,184,021
Oct 29, 2026
28.90
29.37
28.79
29.22
29.22
4,221,832
Oct 28, 2026
28.91
28.99
28.56
28.93
28.93
4,210,899
Oct 27, 2026
29.00
29.52
28.81
28.91
28.91
5,846,756
Oct 26, 2026
28.66
29.24
28.26
29.09
29.09
7,963,610
Oct 23, 2026
30.07
30.13
28.61
28.83
28.83
9,224,351
Oct 22, 2026
30.32
30.36
29.90
30.01
30.01
4,055,954
Oct 21, 2026
31.20
31.25
30.37
30.43
30.43
5,224,666
Oct 19, 2026
31.57
31.90
30.90
30.97
30.97
11,474,831
Oct 16, 2026
30.90
31.00
30.21
30.88
30.88
3,742,911
Oct 15, 2026
31.38
31.90
30.70
30.78
30.78
6,944,026
Oct 14, 2026
30.40
32.04
30.40
31.18
31.18
18,312,444
Oct 13, 2026
30.10
30.49
29.92
30.39
30.39
2,839,184
Oct 12, 2026
30.20
30.47
29.97
30.07
30.07
3,359,535
Oct 9, 2026
30.06
30.24
29.82
30.10
30.10
3,006,590
Oct 8, 2026
30.42
30.62
29.90
29.99
29.99
4,709,484
Oct 7, 2026
30.19
30.57
29.99
30.44
30.44
3,892,597
Oct 6, 2026
30.48
30.66
30.10
30.19
30.19
3,222,967
Oct 5, 2026
30.20
30.56
30.02
30.31
30.31
4,478,354
Oct 1, 2026
30.46
30.46
29.76
30.00
30.00
4,707,687
Sep 30, 2026
30.07
30.84
30.07
30.46
30.46
4,973,027
Sep 29, 2026
30.59
30.60
29.92
30.04
30.04
6,815,993
Sep 28, 2026
31.10
31.11
30.51
30.59
30.59
4,229,654
Sep 25, 2026
31.18
31.35
31.06
31.18
31.18
3,133,875
Sep 24, 2026
31.50
31.52
31.08
31.19
31.19
2,898,783
Sep 23, 2026
31.32
31.80
31.26
31.63
31.63
4,418,230
Sep 22, 2026
31.53
31.69
31.26
31.37
31.37
2,768,742
Sep 21, 2026
31.73
31.73
31.40
31.49
31.49
4,219,951
Sep 18, 2026
30.42
32.40
30.41
31.73
31.73
56,472,458
Sep 17, 2026
30.37
30.65
30.12
30.40
30.40
4,138,533
Sep 16, 2026
30.50
30.67
30.19
30.39
30.39
6,327,271
Sep 15, 2026
30.85
31.03
30.35
30.46
30.46
5,054,888
Sep 11, 2026
30.79
30.82
30.45
30.74
30.74
3,617,142
Sep 10, 2026
30.60
31.23
30.53
30.82
30.82
5,496,244
Sep 9, 2026
30.78
30.88
30.54
30.58
30.58
4,467,951
Sep 8, 2026
30.96
31.04
30.78
30.96
30.96
3,623,098
Sep 7, 2026
31.03
31.15
30.80
30.96
30.96
3,821,575
Sep 4, 2026
30.85
31.18
30.78
31.08
31.08
5,295,221
Sep 3, 2026
30.50
31.10
30.46
30.77
30.77
8,184,463
Sep 2, 2026
30.19
30.53
29.89
30.37
30.37
6,820,964
Sep 1, 2026
30.25
30.49
30.14
30.31
30.31
3,583,473
Aug 31, 2026
30.40
30.45
30.10
30.22
30.22
4,747,177
Aug 28, 2026
30.67
30.77
30.37
30.54
30.54
6,429,357
Aug 27, 2026
31.00
31.06
30.58
30.65
30.65
5,856,063
Aug 26, 2026
31.00
31.37
30.64
30.83
30.83
12,006,169
Aug 25, 2026
31.09
31.57
30.65
30.73
30.73
13,909,555
Aug 24, 2026
31.29
31.54
31.10
31.21
31.21
5,616,881
Aug 21, 2026
31.20
31.34
31.01
31.29
31.29
4,740,956
Aug 20, 2026
30.92
31.25
30.92
31.07
31.07
2,992,043
Aug 19, 2026
31.00
31.07
30.90
30.91
30.91
2,621,532
Aug 18, 2026
31.26
31.36
31.00
31.02
31.02
3,762,242
Aug 17, 2026
31.40
31.43
31.13
31.27
31.27
4,455,650
Aug 14, 2026
31.36
31.48
31.30
31.40
31.40
3,453,194
Aug 13, 2026
31.30
31.59
31.23
31.36
31.36
3,533,180
Aug 12, 2026
31.23
31.66
31.00
31.28
31.28
8,874,627
Aug 11, 2026
31.12
31.27
30.87
31.19
31.19
4,663,038
Aug 10, 2026
31.42
31.42
31.00
31.02
31.02
6,245,893
Aug 7, 2026
31.40
31.51
31.26
31.36
31.36
3,574,624
Aug 6, 2026
31.25
31.58
31.22
31.51
31.51
5,567,744
Aug 5, 2026
31.40
31.73
31.25
31.29
31.29
5,101,445
Aug 4, 2026
31.46
31.50
31.17
31.23
31.23
4,894,350
Aug 3, 2026
31.11
31.60
31.09
31.46
31.46
6,387,087
Jul 31, 2026
31.04
31.14
30.93
30.97
30.97
4,785,076
Jul 30, 2026
31.15
31.15
30.91
31.02
31.02
2,570,287
Jul 29, 2026
31.20
31.27
30.96
31.19
31.19
4,099,225
Jul 28, 2026
31.25
31.26
30.85
30.89
30.89
5,729,843
Jul 27, 2026
31.30
31.61
31.16
31.25
31.25
7,486,343
Jul 24, 2026
30.72
31.17
30.52
31.03
31.03
7,107,736
Jul 23, 2026
31.13
31.18
30.78
30.95
30.95
8,795,743
Jul 22, 2026
32.00
32.05
31.09
31.18
31.18
10,035,685
Jul 21, 2026
32.00
32.40
31.92
32.02
32.02
8,353,203
Jul 20, 2026
31.79
32.22
31.41
32.05
32.05
15,122,013
Jul 17, 2026
32.60
33.30
31.56
31.66
31.66
33,116,552
Jul 16, 2026
32.85
32.97
32.50
32.61
32.61
7,629,432
Jul 15, 2026
32.41
32.95
32.36
32.72
32.72
11,518,453
Jul 14, 2026
32.61
33.09
32.14
32.23
32.23
17,781,168
Jul 13, 2026
32.20
32.87
32.07
32.72
32.72
9,530,629
Jul 10, 2026
31.80
32.79
31.80
32.60
32.60
11,343,378
Jul 9, 2026
31.30
31.84
31.24
31.65
31.65
4,035,612
Jul 8, 2026
32.00
32.44
31.11
31.25
31.25
9,562,149
Jul 7, 2026
32.65
32.66
32.03
32.13
32.13
6,194,655
Jul 6, 2026
32.97
33.13
32.55
32.62
32.62
7,045,262
Jul 3, 2026
33.00
33.18
32.60
32.80
32.80
12,698,431
Jul 2, 2026
32.75
33.04
32.51
32.55
32.55
7,932,979
Jul 1, 2026
32.69
32.98
32.50
32.68
32.68
8,198,990
Jun 30, 2026
32.92
32.99
32.41
32.53
32.53
12,279,962
Jun 29, 2026
32.22
34.24
31.86
33.62
33.62
53,093,790
Jun 25, 2026
32.62
32.78
32.12
32.20
32.20
8,454,156
Jun 24, 2026
32.50
32.86
32.20
32.51
32.51
7,439,233
Jun 23, 2026
33.15
33.20
32.40
32.50
32.50
6,946,855
Jun 22, 2026
32.96
33.30
32.89
33.03
33.03
11,695,816
Jun 19, 2026
33.18
33.31
32.45
32.84
32.84
17,618,631
Jun 18, 2026
33.87
34.06
32.94
33.10
33.10
19,852,246
Jun 17, 2026
32.06
34.48
31.83
33.87
33.87
79,833,451
Jun 16, 2026
31.95
32.25
31.64
32.00
32.00
12,712,438
Jun 15, 2026
31.40
32.04
31.25
31.87
31.87
26,130,743
Jun 12, 2026
30.60
31.15
30.53
31.04
31.04
11,020,327
Jun 11, 2026
30.50
30.59
30.10
30.17
30.17
7,535,368
Jun 10, 2026
31.17
31.38
30.62
30.76
30.76
9,926,690
Jun 9, 2026
30.52
31.15
30.52
31.08
31.08
17,675,326
Jun 8, 2026
30.10
30.93
29.97
30.43
30.43
12,751,613
Jun 5, 2026
30.45
30.89
29.87
30.38
30.38
22,926,053
Jun 4, 2026
30.15
30.40
29.95
30.28
30.28
9,027,609
Jun 3, 2026
29.80
30.45
29.69
30.29
30.29
14,060,870
Jun 2, 2026
30.10
30.49
29.32
29.62
29.62
32,995,184
Jun 1, 2026
30.98
31.06
30.03
30.31
30.31
14,357,374
May 29, 2026
30.99
31.27
30.61
30.77
30.77
18,107,823
May 27, 2026
31.06
31.10
30.52
30.84
30.84
22,992,791
May 26, 2026
31.29
31.29
31.00
31.02
31.02
21,814,440
May 25, 2026
31.29
31.33
31.11
31.27
31.27
34,693,379
May 22, 2026
32.30
32.35
31.21
31.27
31.27
117,475,305
May 21, 2026
34.19
34.44
33.82
33.92
33.92
2,536,077
May 20, 2026
33.80
33.95
33.52
33.85
33.85
3,286,022
May 19, 2026
33.80
34.35
33.80
34.04
34.04
3,327,745
May 18, 2026
33.99
34.00
33.13
33.77
33.77
4,594,286
May 15, 2026
34.79
34.98
34.07
34.15
34.15
3,294,339
May 14, 2026
34.46
35.00
34.06
34.61
34.61
4,620,700
May 13, 2026
34.60
34.93
34.30
34.38
34.38
5,594,540
May 12, 2026
35.44
35.69
34.45
34.53
34.53
4,723,847
May 11, 2026
36.18
36.18
35.50
35.64
35.64
4,906,304
May 8, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
36.84
36.93
36.36
36.51
36.51
3,872,917
May 7, 2026
36.90
37.33
36.64
37.24
36.64
7,692,141
May 6, 2026
36.50
36.79
36.33
36.73
36.14
6,395,505
May 5, 2026
35.58
36.30
35.45
36.07
35.49
4,925,298
May 4, 2026
36.01
36.09
35.42
35.58
35.01
8,422,830
Apr 30, 2026
36.24
36.55
35.80
36.42
35.83
5,251,531
Apr 29, 2026
36.26
37.04
36.07
36.24
35.66
5,406,492
Apr 28, 2026
36.18
36.47
35.97
36.06
35.48
3,841,484
Apr 27, 2026
36.27
36.66
36.19
36.52
35.93
4,231,078
Apr 24, 2026
36.24
36.40
35.55
36.01
35.43
5,687,425
Apr 23, 2026
36.76
36.90
36.03
36.14
35.56
4,844,361
Apr 22, 2026
36.28
37.09
36.16
36.93
36.33
7,568,571
Apr 21, 2026
35.88
36.72
35.73
36.29
35.71
7,440,948
Apr 20, 2026
36.10
36.35
35.57
35.73
35.15
5,541,294
Apr 17, 2026
35.87
36.14
35.72
36.06
35.48
4,641,998
Apr 16, 2026
35.99
36.25
35.62
35.83
35.25
5,059,453
Apr 15, 2026
36.00
36.09
35.63
35.73
35.15
3,891,627
Apr 13, 2026
34.80
35.33
34.34
35.15
34.58
4,969,390
Apr 10, 2026
35.05
35.82
35.05
35.61
35.04
5,089,726
Apr 9, 2026
35.38
35.69
34.95
35.02
34.46
4,538,353
Apr 8, 2026
35.00
35.64
34.85
35.39
34.82
9,252,300
Apr 7, 2026
33.50
33.90
33.43
33.82
33.28
3,772,949
Apr 6, 2026
33.59
34.04
32.82
33.93
33.38
6,531,958
Apr 2, 2026
32.50
33.44
32.01
33.29
32.75
5,240,478
Apr 1, 2026
32.60
33.40
32.14
33.08
32.55
6,403,299
Mar 30, 2026
32.71
32.79
31.30
31.43
30.92
10,644,904
Mar 27, 2026
33.85
33.87
32.85
33.00
32.47
9,020,252
Mar 25, 2026
33.29
34.25
33.29
34.12
33.57
6,777,671
Mar 24, 2026
33.40
33.45
32.48
33.06
32.53
7,756,701
Mar 23, 2026
33.60
33.69
32.40
32.56
32.04
12,336,817
Mar 20, 2026
33.95
34.69
33.85
34.17
33.62
10,251,996
Mar 19, 2026
34.79
34.79
33.52
33.61
33.07
10,421,888
Mar 18, 2026
35.24
35.50
35.01
35.18
34.61
5,776,418
Mar 17, 2026
35.33
35.33
34.69
34.94
34.38
4,813,484
Mar 16, 2026
35.50
35.59
34.52
35.04
34.48
9,256,251
Mar 13, 2026
36.45
36.50
35.22
35.50
34.93
7,380,138
Mar 12, 2026
36.17
36.98
35.62
36.61
36.02
6,995,129
Mar 11, 2026
36.96
37.15
36.50
36.61
36.02
5,534,363
Mar 10, 2026
36.20
36.89
35.73
36.74
36.15
9,013,385
Mar 9, 2026
36.98
36.98
34.92
35.78
35.20
11,169,102
Mar 6, 2026
37.79
37.79
37.00
37.12
36.52
4,440,710
Mar 5, 2026
37.19
37.90
37.12
37.73
37.12
7,047,382
Mar 4, 2026
38.00
38.00
36.86
37.07
36.47
14,165,258
Mar 2, 2026
37.79
39.20
37.79
38.74
38.12
16,935,521
Feb 27, 2026
40.45
40.68
39.95
40.07
39.42
13,409,556
Feb 26, 2026
40.46
40.92
39.84
40.44
39.79
21,603,185
Feb 25, 2026
40.00
40.85
39.30
40.25
39.60
29,869,875
Feb 24, 2026
38.50
40.20
38.20
39.39
38.76
32,680,044
Feb 23, 2026
38.85
39.35
38.36
38.51
37.89
10,723,099
Feb 20, 2026
37.80
38.60
37.80
38.31
37.69
4,793,228
Feb 19, 2026
39.00
39.00
37.96
38.08
37.47
8,226,285
Feb 18, 2026
38.20
38.75
38.14
38.60
37.98
7,965,238
Feb 17, 2026
37.26
38.80
37.23
37.94
37.33
8,652,022
Feb 16, 2026
36.79
37.30
36.60
37.25
36.65
3,032,280
Feb 13, 2026
37.23
37.23
36.76
36.88
36.29
4,146,211
Feb 12, 2026
37.81
37.90
37.37
37.43
36.83
4,686,608
Feb 11, 2026
38.12
38.12
37.41
37.81
37.20
4,104,974
Feb 10, 2026
38.00
38.35
37.74
37.96
37.35
5,227,361
Feb 9, 2026
37.50
37.98
37.25
37.74
37.13
5,823,510
Feb 6, 2026
36.84
37.15
36.52
37.00
36.40
4,886,718
Feb 5, 2026
37.21
37.62
36.83
36.97
36.37
3,938,009
Feb 4, 2026
36.64
37.44
36.40
37.26
36.66
5,271,841
Feb 3, 2026
37.90
37.90
36.30
36.64
36.05
6,694,352
Feb 2, 2026
36.55
36.55
35.52
36.36
35.77
5,593,767
Jan 30, 2026
36.62
37.57
36.15
37.43
36.83
8,898,237
Jan 29, 2026
37.26
37.41
36.60
36.71
36.12
4,923,807
Jan 28, 2026
36.21
37.25
36.13
37.14
36.54
5,298,128
Jan 27, 2026
36.50
36.51
35.50
36.05
35.47
8,475,670
Jan 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
37.35
37.35
36.20
36.31
35.72
5,119,690
Jan 22, 2026
37.33
37.86
36.92
37.20
36.40
5,900,328
Jan 21, 2026
36.55
37.15
36.16
36.86
36.07
10,109,824
Jan 20, 2026
38.07
38.35
36.61
36.88
36.09
8,890,839
Jan 19, 2026
38.70
38.80
38.16
38.26
37.44
9,243,193
Jan 16, 2026
38.67
39.75
38.44
38.58
37.75
38,444,801
Jan 15, 2026
38.29
38.29
38.29
38.29
37.47
-
Jan 14, 2026
37.89
38.65
37.50
38.29
37.47
11,056,420
Jan 13, 2026
37.41
37.80
37.25
37.71
36.90
5,135,152
Jan 12, 2026
36.94
37.33
36.30
37.23
36.43
7,318,695
Jan 9, 2026
37.20
37.69
36.80
36.90
36.11
5,279,984
Jan 8, 2026
38.37
38.46
37.20
37.34
36.54
5,675,801
Jan 7, 2026
38.40
38.75
38.11
38.37
37.55
4,206,899
Jan 6, 2026
38.68
38.93
38.30
38.40
37.58
6,229,544
Jan 5, 2026
39.00
39.65
38.27
38.55
37.72
12,929,374
Jan 2, 2026
37.64
38.89
37.64
38.77
37.94
10,291,424
Jan 1, 2026
37.54
38.07
37.24
37.60
36.80
3,995,490
Dec 31, 2025
37.09
37.75
37.05
37.40
36.60
7,813,631
Dec 30, 2025
36.40
37.20
36.25
37.06
36.27
5,034,645
Dec 29, 2025
37.01
37.08
36.44
36.58
35.80
3,071,419
Dec 26, 2025
37.14
37.20
36.76
36.86
36.07
2,841,717
Dec 24, 2025
37.28
37.31
36.95
37.01
36.22
2,191,068
Dec 23, 2025
37.31
37.37
37.01
37.12
36.33
2,517,914
Dec 22, 2025
36.95
37.24
36.70
37.13
36.34
4,972,009
Dec 19, 2025
36.02
36.99
35.89
36.78
35.99
7,343,751
Dec 18, 2025
35.94
36.10
35.40
36.02
35.25
4,961,235
Dec 17, 2025
36.19
36.38
35.75
35.95
35.18
5,118,905
Dec 16, 2025
36.49
36.49
36.06
36.14
35.37
3,261,959
Dec 15, 2025
36.40
36.61
36.03
36.55
35.77
3,514,966
Dec 12, 2025
36.67
36.81
36.25
36.42
35.64
3,546,507
Dec 11, 2025
36.28
36.64
35.94
36.55
35.77
4,403,117
Dec 10, 2025
36.43
36.98
36.12
36.20
35.43
4,485,659
Dec 9, 2025
36.19
36.56
35.52
36.48
35.70
5,614,834
Dec 8, 2025
36.97
37.13
36.00
36.27
35.49
7,499,334
Dec 5, 2025
37.05
37.49
36.80
36.89
36.10
8,160,060
Dec 4, 2025
37.19
37.57
36.96
37.06
36.27
4,818,325
Dec 3, 2025
38.14
38.19
37.10
37.28
36.48
7,355,061
Dec 2, 2025
38.44
38.94
37.87
38.18
37.36
6,784,674
Dec 1, 2025
38.50
39.04
38.10
38.44
37.62
6,879,170
Nov 28, 2025
38.75
38.75
38.27
38.37
37.55
3,257,282
Nov 27, 2025
38.94
39.04
38.50
38.73
37.90
3,879,216
Nov 26, 2025
38.49
39.47
38.35
38.75
37.92
8,590,361
Nov 25, 2025
37.90
38.54
37.75
38.34
37.52
4,699,766
Nov 24, 2025
38.20
38.44
37.70
37.81
37.00
5,274,363
Nov 21, 2025
38.55
38.70
38.00
38.04
37.23
4,832,140
Nov 20, 2025
39.60
39.75
38.55
38.64
37.81
7,294,988
Nov 19, 2025
38.90
39.60
38.51
39.43
38.59
9,788,546
Nov 18, 2025
38.85
39.58
38.52
38.92
38.09
12,336,408
Nov 17, 2025
38.09
39.55
37.91
38.85
38.02
16,450,256
Nov 14, 2025
37.25
38.05
37.24
37.91
37.10
5,052,612
Nov 13, 2025
37.91
37.97
37.34
37.45
36.65
7,221,913
Nov 12, 2025
38.00
38.11
37.55
37.78
36.97
6,919,311
Nov 11, 2025
38.89
38.89
37.58
37.68
36.87
11,579,908
Nov 10, 2025
39.01
39.19
38.56
38.97
38.14
6,368,783
Nov 7, 2025
38.00
39.18
37.47
38.96
38.13
9,470,165
Nov 6, 2025
39.15
39.40
38.00
38.11
37.29
8,874,279
Nov 4, 2025
40.00
40.00
39.05
39.15
38.31
9,734,826
Nov 3, 2025
39.70
40.53
39.33
39.95
39.10
14,532,854
