BSE - Delayed Quote
INR
Central Bank of India (CENTRALBK.BO)
29.34
-0.14
(-0.47%)
At close: 3:25:39 PM GMT+5:30
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
29.81
29.81
29.34
29.39
29.39
165,513
Nov 2, 2026
28.93
29.70
28.75
29.54
29.54
378,035
Oct 30, 2026
29.23
29.28
28.67
28.72
28.72
273,803
Oct 29, 2026
28.95
29.37
28.70
29.22
29.22
375,475
Oct 28, 2026
28.94
28.99
28.56
28.93
28.93
387,675
Oct 27, 2026
29.00
29.50
28.85
28.94
28.94
361,820
Oct 26, 2026
28.55
29.24
28.27
29.09
29.09
635,014
Oct 23, 2026
30.02
30.02
28.61
28.84
28.84
1,430,873
Oct 22, 2026
30.20
30.35
29.94
30.01
30.01
628,365
Oct 21, 2026
31.02
31.09
30.37
30.44
30.44
592,702
Oct 19, 2026
31.60
31.93
30.90
30.97
30.97
1,340,232
Oct 16, 2026
31.00
31.00
30.30
30.90
30.90
302,488
Oct 15, 2026
31.46
31.90
30.70
30.78
30.78
850,948
Oct 14, 2026
30.30
32.05
30.30
31.19
31.19
1,833,718
Oct 13, 2026
30.01
30.45
29.99
30.39
30.39
286,984
Oct 12, 2026
30.25
30.45
30.00
30.07
30.07
158,745
Oct 9, 2026
30.01
30.24
29.83
30.09
30.09
270,296
Oct 8, 2026
30.46
30.62
29.91
30.00
30.00
243,541
Oct 7, 2026
30.22
30.52
29.97
30.43
30.43
437,963
Oct 6, 2026
30.37
30.68
30.15
30.22
30.22
106,698
Oct 5, 2026
30.25
30.55
30.01
30.30
30.30
426,411
Oct 1, 2026
30.42
30.45
29.76
30.01
30.01
618,126
Sep 30, 2026
30.02
30.86
30.02
30.47
30.47
639,057
Sep 29, 2026
30.61
30.63
29.96
30.07
30.07
637,679
Sep 28, 2026
31.15
31.15
30.50
30.61
30.61
476,576
Sep 25, 2026
31.20
31.45
31.05
31.18
31.18
352,523
Sep 24, 2026
31.50
31.50
31.08
31.19
31.19
483,868
Sep 23, 2026
31.57
31.78
31.34
31.65
31.65
527,609
Sep 22, 2026
31.44
31.95
31.25
31.37
31.37
318,808
Sep 21, 2026
31.32
31.70
31.10
31.52
31.52
534,524
Sep 18, 2026
30.38
32.44
30.38
31.76
31.76
1,551,068
Sep 17, 2026
30.39
30.65
30.11
30.39
30.39
216,758
Sep 16, 2026
30.48
30.68
30.20
30.39
30.39
577,160
Sep 15, 2026
30.81
31.05
30.33
30.48
30.48
828,977
Sep 11, 2026
30.98
30.98
30.44
30.75
30.75
165,451
Sep 10, 2026
30.58
31.21
30.54
30.79
30.79
597,655
Sep 9, 2026
30.90
30.90
30.55
30.58
30.58
245,621
Sep 8, 2026
31.00
31.04
30.66
30.95
30.95
497,481
Sep 7, 2026
31.10
31.15
30.81
30.96
30.96
245,474
Sep 4, 2026
30.81
31.15
30.76
31.07
31.07
964,546
Sep 3, 2026
30.45
31.10
30.45
30.78
30.78
852,588
Sep 2, 2026
30.25
30.51
29.86
30.38
30.38
288,423
Sep 1, 2026
30.37
30.48
30.16
30.29
30.29
150,506
Aug 31, 2026
30.36
30.40
30.10
30.21
30.21
395,382
Aug 28, 2026
30.63
30.80
30.36
30.55
30.55
580,211
Aug 27, 2026
31.00
31.12
30.57
30.67
30.67
634,335
Aug 26, 2026
30.91
31.36
30.66
30.84
30.84
638,014
Aug 25, 2026
31.15
31.55
30.66
30.75
30.75
734,275
Aug 24, 2026
31.36
31.53
31.08
31.22
31.22
308,103
Aug 21, 2026
31.24
31.34
31.05
31.28
31.28
201,358
Aug 20, 2026
31.08
31.25
30.99
31.05
31.05
353,360
Aug 19, 2026
30.96
31.07
30.86
30.92
30.92
314,448
Aug 18, 2026
31.30
31.39
31.00
31.05
31.05
248,948
Aug 17, 2026
31.12
31.34
31.12
31.26
31.26
137,576
Aug 14, 2026
31.21
31.48
31.21
31.39
31.39
270,133
Aug 13, 2026
31.34
31.55
31.20
31.36
31.36
294,946
Aug 12, 2026
31.22
31.65
31.01
31.28
31.28
1,398,436
Aug 11, 2026
31.02
31.28
30.89
31.22
31.22
197,435
Aug 10, 2026
31.45
31.45
30.97
31.00
31.00
550,623
Aug 7, 2026
31.48
31.51
31.25
31.36
31.36
171,580
Aug 6, 2026
31.44
31.57
31.22
31.48
31.48
546,598
Aug 5, 2026
31.36
31.70
31.23
31.29
31.29
527,299
Aug 4, 2026
31.42
31.53
31.17
31.25
31.25
449,507
Aug 3, 2026
31.18
31.59
31.07
31.47
31.47
591,433
Jul 31, 2026
31.02
31.13
30.93
30.97
30.97
439,793
Jul 30, 2026
31.19
31.19
30.95
31.02
31.02
174,007
Jul 29, 2026
31.19
31.27
30.99
31.17
31.17
678,186
Jul 28, 2026
31.21
31.25
30.85
30.90
30.90
354,879
Jul 27, 2026
31.17
31.63
31.17
31.25
31.25
621,120
Jul 24, 2026
30.70
31.18
30.50
31.03
31.03
875,604
Jul 23, 2026
31.19
31.19
30.79
30.96
30.96
732,438
Jul 22, 2026
31.95
32.03
31.05
31.20
31.20
1,106,445
Jul 21, 2026
31.97
32.40
31.90
32.03
32.03
749,935
Jul 20, 2026
31.74
32.20
31.42
32.07
32.07
907,353
Jul 17, 2026
32.60
33.26
31.60
31.68
31.68
1,140,049
Jul 16, 2026
32.79
32.98
32.50
32.59
32.59
471,882
Jul 15, 2026
32.54
32.95
32.39
32.70
32.70
385,120
Jul 14, 2026
32.63
33.09
32.14
32.22
32.22
2,079,996
Jul 13, 2026
32.00
32.86
32.00
32.75
32.75
1,181,359
Jul 10, 2026
31.88
32.78
31.88
32.61
32.61
1,017,348
Jul 9, 2026
31.56
31.85
31.08
31.72
31.72
301,231
Jul 8, 2026
31.94
32.46
31.10
31.24
31.24
1,443,924
Jul 7, 2026
32.62
32.64
32.05
32.15
32.15
497,669
Jul 6, 2026
33.08
33.09
32.55
32.63
32.63
656,449
Jul 3, 2026
33.00
33.19
32.61
32.80
32.80
1,026,006
Jul 2, 2026
32.72
33.04
32.51
32.55
32.55
588,691
Jul 1, 2026
32.70
32.95
32.51
32.70
32.70
404,947
Jun 30, 2026
32.98
32.98
32.40
32.51
32.51
744,603
Jun 29, 2026
32.27
34.16
31.86
33.58
33.58
1,568,430
Jun 25, 2026
32.52
32.78
32.13
32.18
32.18
710,144
Jun 24, 2026
32.49
32.85
32.20
32.51
32.51
251,150
Jun 23, 2026
33.21
33.21
32.40
32.49
32.49
611,925
Jun 22, 2026
33.00
33.32
32.89
33.03
33.03
611,622
Jun 19, 2026
33.17
33.32
32.46
32.83
32.83
894,311
Jun 18, 2026
33.84
34.07
32.92
33.09
33.09
1,537,197
Jun 17, 2026
32.11
34.47
31.84
33.90
33.90
3,104,438
Jun 16, 2026
31.90
32.25
31.63
31.99
31.99
919,014
Jun 15, 2026
31.47
32.03
31.22
31.90
31.90
1,175,452
Jun 12, 2026
30.54
31.14
30.54
31.03
31.03
1,131,783
Jun 11, 2026
30.59
30.59
30.09
30.19
30.19
747,399
Jun 10, 2026
31.12
31.40
30.63
30.78
30.78
1,256,237
Jun 9, 2026
30.67
31.14
30.50
31.10
31.10
619,507
Jun 8, 2026
30.05
30.92
30.00
30.42
30.42
1,360,558
Jun 5, 2026
30.41
30.95
29.90
30.39
30.39
1,012,438
Jun 4, 2026
30.20
30.44
29.93
30.24
30.24
796,822
Jun 3, 2026
29.87
30.45
29.70
30.30
30.30
1,152,636
Jun 2, 2026
30.10
30.49
29.35
29.67
29.67
2,808,133
Jun 1, 2026
30.93
31.05
30.10
30.32
30.32
1,018,104
May 29, 2026
30.96
31.28
30.56
30.79
30.79
1,570,777
May 27, 2026
31.03
31.11
30.54
30.85
30.85
1,807,812
May 26, 2026
31.29
31.30
31.01
31.04
31.04
1,545,357
May 25, 2026
31.30
31.34
31.10
31.29
31.29
2,532,666
May 22, 2026
32.21
32.40
31.23
31.23
31.23
3,073,971
May 21, 2026
34.26
34.42
33.87
33.91
33.91
274,441
May 20, 2026
33.99
33.99
33.55
33.86
33.86
247,488
May 19, 2026
33.76
34.34
33.76
34.06
34.06
86,579
May 18, 2026
33.94
34.00
33.15
33.76
33.76
437,233
May 15, 2026
35.12
35.12
34.10
34.17
34.17
214,577
May 14, 2026
34.41
34.85
34.06
34.60
34.60
588,952
May 13, 2026
34.50
34.89
34.31
34.39
34.39
565,284
May 12, 2026
35.40
35.65
34.50
34.57
34.57
627,981
May 11, 2026
36.00
36.01
35.50
35.69
35.69
579,417
May 8, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
36.62
36.99
36.40
36.52
36.52
464,582
May 7, 2026
36.90
37.35
36.65
37.26
36.66
331,336
May 6, 2026
36.44
36.80
36.29
36.72
36.13
842,327
May 5, 2026
35.62
36.32
35.50
36.12
35.54
261,127
May 4, 2026
36.16
36.16
35.42
35.56
34.99
723,197
Apr 30, 2026
36.28
36.52
35.87
36.41
35.82
644,315
Apr 29, 2026
36.21
37.00
36.11
36.29
35.71
608,226
Apr 28, 2026
36.21
36.45
36.00
36.08
35.50
418,412
Apr 27, 2026
36.16
36.65
36.16
36.54
35.95
172,647
Apr 24, 2026
36.49
36.49
35.58
36.00
35.42
598,826
Apr 23, 2026
36.81
36.82
36.05
36.14
35.56
304,383
Apr 22, 2026
36.19
37.09
36.09
36.93
36.34
665,927
Apr 21, 2026
35.83
36.70
35.76
36.30
35.72
717,676
Apr 20, 2026
36.07
36.36
35.60
35.77
35.19
536,545
Apr 17, 2026
35.81
36.16
35.61
36.07
35.49
572,667
Apr 16, 2026
36.14
36.20
35.65
35.84
35.26
356,440
Apr 15, 2026
35.91
36.10
35.64
35.73
35.15
289,254
Apr 13, 2026
34.85
35.31
34.29
35.09
34.52
156,682
Apr 10, 2026
35.10
35.80
35.07
35.60
35.03
494,046
Apr 9, 2026
35.42
35.69
34.95
35.02
34.46
598,353
Apr 8, 2026
35.00
35.63
34.84
35.42
34.85
1,039,942
Apr 7, 2026
33.42
33.93
33.37
33.83
33.29
183,228
Apr 6, 2026
33.50
34.04
32.81
33.86
33.31
818,014
Apr 2, 2026
32.81
33.46
32.00
33.32
32.78
339,405
Apr 1, 2026
32.02
33.29
32.02
32.99
32.46
992,357
Mar 30, 2026
32.77
32.77
31.29
31.45
30.94
791,838
Mar 27, 2026
33.84
33.94
32.76
32.89
32.36
737,668
Mar 25, 2026
33.35
34.25
33.29
34.08
33.53
1,005,168
Mar 24, 2026
33.86
33.86
32.50
33.07
32.54
331,551
Mar 23, 2026
33.53
33.54
32.25
32.53
32.01
1,500,695
Mar 20, 2026
33.99
34.68
33.78
34.20
33.65
576,498
Mar 19, 2026
34.46
34.85
33.53
33.59
33.05
1,199,165
Mar 18, 2026
34.95
35.50
34.95
35.20
34.63
479,728
Mar 17, 2026
35.32
35.33
34.68
34.94
34.38
573,706
Mar 16, 2026
35.45
35.51
34.52
35.05
34.49
959,818
Mar 13, 2026
36.50
36.50
35.24
35.51
34.94
916,187
Mar 12, 2026
36.30
36.98
35.62
36.60
36.01
398,133
Mar 11, 2026
36.90
37.14
36.50
36.58
35.99
646,094
Mar 10, 2026
36.14
36.89
35.80
36.75
36.16
472,048
Mar 9, 2026
35.18
36.68
34.97
35.72
35.14
1,576,737
Mar 6, 2026
37.79
37.79
37.05
37.16
36.56
660,460
Mar 5, 2026
37.35
37.90
37.12
37.75
37.14
744,304
Mar 4, 2026
37.90
38.00
36.86
37.07
36.47
1,556,110
Mar 2, 2026
37.06
39.19
37.06
38.79
38.17
1,998,511
Feb 27, 2026
40.78
40.78
39.95
40.08
39.43
748,286
Feb 26, 2026
40.51
40.91
39.86
40.43
39.78
1,293,707
Feb 25, 2026
39.90
40.86
39.26
40.23
39.58
2,925,712
Feb 24, 2026
38.45
40.19
38.18
39.40
38.77
2,914,125
Feb 23, 2026
38.64
39.31
38.34
38.52
37.90
757,999
Feb 20, 2026
37.68
38.60
37.68
38.30
37.68
462,343
Feb 19, 2026
39.05
39.05
38.00
38.05
37.44
384,534
Feb 18, 2026
38.19
38.79
38.10
38.58
37.96
995,464
Feb 17, 2026
37.30
38.78
37.22
37.95
37.34
1,133,175
Feb 16, 2026
36.75
37.31
36.61
37.25
36.65
318,900
Feb 13, 2026
37.03
37.16
36.78
36.87
36.28
370,482
Feb 12, 2026
37.76
37.90
37.38
37.44
36.84
327,538
Feb 11, 2026
38.09
38.12
37.45
37.78
37.17
321,894
Feb 10, 2026
38.04
38.34
37.72
37.94
37.33
376,270
Feb 9, 2026
37.14
37.97
37.14
37.72
37.11
1,099,068
Feb 6, 2026
36.80
37.12
36.51
37.04
36.44
311,444
Feb 5, 2026
37.05
37.64
36.85
37.00
36.40
472,679
Feb 4, 2026
36.56
37.45
36.39
37.28
36.68
590,595
Feb 3, 2026
37.53
37.92
36.32
36.67
36.08
805,394
Feb 2, 2026
36.53
36.55
35.50
36.36
35.77
539,051
Jan 30, 2026
36.51
37.59
36.15
37.40
36.80
1,335,603
Jan 29, 2026
37.22
37.26
36.60
36.71
36.12
594,761
Jan 28, 2026
36.34
37.23
36.18
37.17
36.57
322,061
Jan 27, 2026
36.45
36.50
35.51
36.01
35.43
698,667
Jan 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
37.23
37.30
36.21
36.32
35.74
512,011
Jan 22, 2026
37.37
37.86
36.95
37.20
36.40
499,492
Jan 21, 2026
36.45
37.15
36.14
36.87
36.08
1,179,373
Jan 20, 2026
38.26
38.35
36.70
36.89
36.10
942,597
Jan 19, 2026
38.63
38.82
38.18
38.27
37.45
494,140
Jan 16, 2026
38.57
39.75
38.46
38.57
37.74
2,294,705
Jan 14, 2026
37.77
38.63
37.48
38.28
37.46
789,044
Jan 13, 2026
37.28
37.80
37.24
37.71
36.90
505,942
Jan 12, 2026
36.82
37.32
36.26
37.24
36.44
626,982
Jan 9, 2026
37.13
37.68
36.78
36.92
36.13
658,672
Jan 8, 2026
38.40
38.45
37.25
37.39
36.59
451,388
Jan 7, 2026
38.40
38.76
38.10
38.34
37.52
454,885
Jan 6, 2026
38.70
38.95
38.29
38.41
37.59
557,090
Jan 5, 2026
39.00
39.68
38.29
38.57
37.74
458,050
Jan 2, 2026
37.60
38.92
37.60
38.76
37.93
1,288,143
Jan 1, 2026
37.49
38.07
37.25
37.60
36.80
528,670
Dec 31, 2025
37.05
37.75
37.05
37.42
36.62
289,580
Dec 30, 2025
36.54
37.25
36.25
37.05
36.26
384,913
Dec 29, 2025
36.95
37.09
36.44
36.57
35.79
471,912
Dec 26, 2025
37.08
37.14
36.80
36.86
36.07
370,609
Dec 24, 2025
37.16
37.30
36.95
37.01
36.22
192,990
Dec 23, 2025
37.26
37.29
37.00
37.12
36.33
333,584
Dec 22, 2025
36.99
37.20
36.73
37.17
36.37
458,069
Dec 19, 2025
36.00
36.99
35.90
36.70
35.91
209,701
Dec 18, 2025
35.99
36.09
35.40
36.01
35.24
382,053
Dec 17, 2025
36.17
36.39
35.82
35.93
35.16
373,358
Dec 16, 2025
36.54
36.55
36.05
36.16
35.39
121,042
Dec 15, 2025
36.36
36.60
36.03
36.54
35.76
270,567
Dec 12, 2025
36.75
36.82
36.27
36.43
35.65
253,724
Dec 11, 2025
36.33
36.63
36.00
36.57
35.79
176,433
Dec 10, 2025
36.48
36.99
36.10
36.18
35.41
383,658
Dec 9, 2025
36.16
36.56
35.52
36.48
35.70
444,845
Dec 8, 2025
37.01
37.24
36.00
36.30
35.52
778,594
Dec 5, 2025
37.09
37.45
36.84
36.90
36.11
901,844
Dec 4, 2025
37.16
37.57
36.96
37.07
36.28
470,011
Dec 3, 2025
38.17
38.22
37.11
37.31
36.51
465,598
Dec 2, 2025
38.47
38.92
37.87
38.17
37.35
600,928
Dec 1, 2025
38.39
39.05
38.20
38.47
37.65
514,717
Nov 28, 2025
38.72
38.74
38.25
38.39
37.57
199,538
Nov 27, 2025
38.89
39.05
38.52
38.72
37.89
318,422
Nov 26, 2025
38.50
39.46
38.37
38.76
37.93
873,035
Nov 25, 2025
37.85
38.53
37.78
38.35
37.53
556,504
Nov 24, 2025
38.06
38.40
37.68
37.82
37.01
514,514
Nov 21, 2025
38.63
38.73
38.00
38.05
37.24
405,668
Nov 20, 2025
39.54
39.75
38.57
38.64
37.81
653,614
Nov 19, 2025
38.93
39.59
38.51
39.44
38.60
1,072,799
Nov 18, 2025
38.97
39.56
38.54
38.93
38.10
637,241
Nov 17, 2025
38.17
39.51
37.91
38.84
38.01
2,192,832
Nov 14, 2025
37.30
38.06
37.25
37.91
37.10
487,978
Nov 13, 2025
37.95
37.95
37.31
37.48
36.68
301,047
Nov 12, 2025
38.36
38.36
37.60
37.77
36.96
577,142
Nov 11, 2025
39.12
39.12
37.60
37.70
36.89
342,267
Nov 10, 2025
38.97
39.17
38.56
38.95
38.12
617,339
Nov 7, 2025
37.88
39.18
37.46
38.96
38.13
912,026
Nov 6, 2025
39.32
39.42
38.05
38.12
37.30
985,952
Nov 4, 2025
40.01
40.01
39.06
39.15
38.31
728,074
Nov 3, 2025
39.60
40.53
39.38
39.96
39.11
1,440,434
