BSE - Delayed Quote
INR
City Union Bank Limited (CUB.BO)
218.70
+0.10
(+0.05%)
At close: November 8 at 3:28:36 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 8, 2026
219.00
222.50
218.70
218.70
218.70
22,197
Nov 6, 2026
216.00
223.00
215.00
219.50
219.50
168,805
Nov 5, 2026
216.45
221.85
214.70
218.60
218.60
329,684
Nov 4, 2026
207.25
214.75
206.70
214.50
214.50
79,760
Nov 3, 2026
213.10
213.25
206.60
206.70
206.70
137,156
Nov 2, 2026
215.75
216.50
206.55
209.10
209.10
179,417
Oct 30, 2026
227.80
227.80
214.75
214.75
214.75
558,388
Oct 29, 2026
219.00
229.40
219.00
226.60
226.60
366,117
Oct 28, 2026
214.05
232.55
213.30
215.80
215.80
392,700
Oct 27, 2026
208.40
218.35
208.35
213.30
213.30
311,214
Oct 26, 2026
219.95
219.95
206.75
208.35
208.35
277,531
Oct 23, 2026
225.55
227.30
218.50
221.85
221.85
102,989
Oct 22, 2026
226.35
229.95
225.50
226.35
226.35
68,872
Oct 21, 2026
230.45
232.20
227.05
229.95
229.95
313,712
Oct 19, 2026
224.75
231.65
224.75
230.85
230.85
894,612
Oct 16, 2026
229.25
229.30
223.20
227.45
227.45
83,306
Oct 15, 2026
228.05
228.90
221.80
223.70
223.70
86,505
Oct 14, 2026
235.00
235.00
225.75
227.55
227.55
2,707,987
Oct 13, 2026
230.55
234.75
229.20
234.45
234.45
96,334
Oct 12, 2026
231.90
235.00
229.10
231.30
231.30
144,086
Oct 9, 2026
221.50
232.95
221.45
231.55
231.55
124,352
Oct 8, 2026
224.20
225.40
219.65
220.05
220.05
226,337
Oct 7, 2026
225.25
226.20
219.45
222.00
222.00
129,387
Oct 6, 2026
230.05
230.05
223.05
223.70
223.70
65,826
Oct 5, 2026
233.20
233.55
225.45
227.50
227.50
65,673
Oct 1, 2026
225.00
232.05
221.45
229.80
229.80
217,032
Sep 30, 2026
217.35
228.80
215.00
225.70
225.70
510,624
Sep 29, 2026
215.20
217.35
210.70
214.85
214.85
154,024
Sep 28, 2026
224.55
224.55
212.50
216.00
216.00
230,637
Sep 25, 2026
223.95
227.00
221.90
225.75
225.75
606,810
Sep 24, 2026
223.85
228.25
219.35
220.85
220.85
2,077,678
Sep 23, 2026
226.75
230.65
224.70
225.45
225.45
62,984
Sep 22, 2026
233.40
237.50
226.10
227.30
227.30
133,106
Sep 21, 2026
236.50
237.10
233.10
234.95
234.95
44,907
Sep 18, 2026
232.00
238.90
232.00
235.75
235.75
218,523
Sep 17, 2026
226.75
237.00
226.75
231.90
231.90
197,405
Sep 16, 2026
226.10
229.00
217.15
227.80
227.80
96,787
Sep 15, 2026
226.30
230.95
223.75
225.60
225.60
51,958
Sep 11, 2026
226.80
231.90
223.95
227.00
227.00
95,265
Sep 10, 2026
230.45
232.10
225.00
226.05
226.05
113,066
Sep 9, 2026
234.85
235.55
230.15
232.00
232.00
48,991
Sep 8, 2026
238.05
238.95
232.15
232.95
232.95
108,612
Sep 7, 2026
234.70
248.75
234.20
238.60
238.60
356,025
Sep 4, 2026
234.65
242.90
234.45
236.15
236.15
201,205
Sep 3, 2026
231.00
239.90
230.95
234.65
234.65
109,528
Sep 2, 2026
232.00
232.05
226.35
230.30
230.30
102,255
Sep 1, 2026
228.75
235.95
225.55
235.10
235.10
145,108
Aug 31, 2026
221.75
230.40
220.40
228.95
228.95
221,582
Aug 28, 2026
230.10
230.75
221.75
222.30
222.30
48,548
Aug 27, 2026
228.10
230.90
224.95
229.05
229.05
106,864
Aug 26, 2026
223.45
227.60
222.00
226.70
226.70
83,853
Aug 25, 2026
213.20
223.80
212.55
221.40
221.40
264,595
Aug 24, 2026
217.00
218.75
211.50
212.30
212.30
94,911
Aug 21, 2026
219.60
220.90
216.50
217.45
217.45
37,877
Aug 20, 2026
225.25
225.25
217.40
218.95
218.95
66,691
Aug 19, 2026
223.85
225.55
219.60
220.70
220.70
125,639
Aug 18, 2026
215.70
222.85
214.90
222.15
222.15
318,774
Aug 17, 2026
205.75
216.40
204.80
215.45
215.45
260,525
Aug 14, 2026
209.10
212.00
208.10
208.70
208.70
61,739
Aug 13, 2026
217.05
217.05
206.65
210.35
210.35
89,731
Aug 12, 2026
215.20
218.55
212.55
215.85
215.85
150,806
Aug 11, 2026
215.80
215.80
209.95
213.40
213.40
96,649
Aug 10, 2026
213.30
217.15
213.20
216.35
216.35
100,860
Aug 7, 2026
208.45
214.80
207.75
211.80
211.80
331,368
Aug 6, 2026
204.50
210.05
203.15
208.45
208.45
147,684
Aug 5, 2026
201.90
205.75
201.60
204.30
204.30
264,484
Aug 4, 2026
204.85
205.55
200.90
201.95
201.95
441,411
Aug 3, 2026
210.60
210.65
202.50
204.05
204.05
685,336
Jul 31, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
215.70
217.00
205.50
206.45
206.45
1,470,652
Jul 30, 2026
228.45
228.45
214.80
215.80
213.80
365,162
Jul 29, 2026
237.65
237.65
224.00
228.70
226.58
433,081
Jul 28, 2026
220.80
245.00
217.95
238.30
236.09
1,255,262
Jul 27, 2026
220.55
226.90
220.55
221.55
219.50
108,566
Jul 24, 2026
218.25
221.00
217.00
219.75
217.71
235,997
Jul 23, 2026
222.95
223.70
219.30
219.90
217.86
73,200
Jul 22, 2026
228.95
229.00
223.35
223.50
221.43
401,661
Jul 21, 2026
226.90
234.05
225.00
230.20
228.07
176,766
Jul 20, 2026
223.85
227.10
221.85
224.95
222.87
89,065
Jul 17, 2026
223.00
225.50
218.45
224.70
222.62
181,482
Jul 16, 2026
221.15
225.20
220.05
220.65
218.61
49,111
Jul 15, 2026
220.80
224.55
217.75
220.40
218.36
71,684
Jul 14, 2026
224.90
225.40
220.45
221.25
219.20
34,514
Jul 13, 2026
228.65
228.65
223.55
224.75
222.67
49,565
Jul 10, 2026
230.75
231.30
226.30
229.20
227.08
407,341
Jul 9, 2026
221.30
230.65
217.70
229.15
227.03
228,130
Jul 8, 2026
227.85
228.35
217.80
220.95
218.90
225,984
Jul 7, 2026
225.00
231.80
223.45
227.95
225.84
152,433
Jul 6, 2026
215.75
225.50
214.35
224.60
222.52
129,285
Jul 3, 2026
216.30
220.25
215.60
216.70
214.69
120,736
Jul 2, 2026
215.70
218.75
214.45
217.90
215.88
229,735
Jul 1, 2026
208.50
217.60
206.80
216.15
214.15
287,741
Jun 30, 2026
202.25
209.45
202.25
208.55
206.62
367,749
Jun 29, 2026
199.55
206.00
198.95
202.05
200.18
373,520
Jun 25, 2026
207.25
207.25
196.95
199.10
197.25
136,528
Jun 24, 2026
199.80
205.05
197.05
204.50
202.60
705,521
Jun 23, 2026
198.50
200.60
196.00
198.25
196.41
43,525
Jun 22, 2026
196.65
198.60
194.65
197.85
196.02
58,129
Jun 19, 2026
197.75
201.50
195.80
196.40
194.58
79,901
Jun 18, 2026
200.30
202.00
197.20
198.35
196.51
208,926
Jun 17, 2026
205.30
205.30
199.50
200.30
198.44
289,290
Jun 16, 2026
198.45
206.40
197.80
205.35
203.45
203,559
Jun 15, 2026
205.00
207.70
198.60
199.50
197.65
209,187
Jun 12, 2026
4:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
196.60
208.50
195.85
201.70
199.83
340,702
Jun 11, 2026
190.16
195.60
190.16
193.13
191.34
302,727
Jun 10, 2026
194.93
196.61
187.91
189.98
188.21
115,818
Jun 9, 2026
185.93
193.46
184.50
191.93
190.15
170,097
Jun 8, 2026
182.48
186.00
179.06
185.21
183.50
3,293,010
Jun 5, 2026
184.88
186.19
182.32
183.52
181.82
65,927
Jun 4, 2026
186.75
188.36
183.75
184.69
182.98
99,489
Jun 3, 2026
187.43
188.48
183.15
187.09
185.35
113,623
Jun 2, 2026
190.24
190.24
185.51
187.39
185.65
109,179
Jun 1, 2026
191.77
193.46
187.99
190.65
188.88
98,085
May 29, 2026
190.20
193.76
189.75
191.66
189.89
135,211
May 27, 2026
191.59
191.77
187.99
190.43
188.66
58,063
May 26, 2026
187.50
192.64
187.50
190.39
188.62
48,987
May 25, 2026
188.29
189.75
187.09
187.27
185.54
90,891
May 22, 2026
188.10
190.88
185.81
186.68
184.94
927,474
May 21, 2026
187.65
190.05
185.25
189.30
187.55
38,859
May 20, 2026
187.88
188.66
185.81
187.57
185.84
28,070
May 19, 2026
186.04
189.45
184.27
188.14
186.39
38,170
May 18, 2026
187.50
187.65
184.27
186.04
184.31
103,982
May 15, 2026
185.06
189.30
183.79
188.02
186.28
67,710
May 14, 2026
184.95
188.21
181.84
185.02
183.31
98,517
May 13, 2026
183.52
187.01
181.84
184.20
182.49
186,721
May 12, 2026
191.81
191.81
182.48
183.38
181.68
114,709
May 11, 2026
194.89
194.89
187.16
190.73
188.96
279,463
May 8, 2026
203.93
203.93
193.57
195.11
193.30
256,731
May 7, 2026
204.26
205.13
201.52
202.99
201.11
341,422
May 6, 2026
206.25
211.88
201.56
204.79
202.89
164,787
May 5, 2026
203.44
204.00
198.94
201.94
200.07
60,027
May 4, 2026
205.13
206.59
201.98
203.66
201.77
82,425
Apr 30, 2026
207.98
208.13
201.41
202.50
200.62
177,155
Apr 29, 2026
207.52
211.80
205.88
207.98
206.05
318,033
Apr 28, 2026
209.40
220.16
205.16
206.77
204.86
1,281,227
Apr 27, 2026
198.52
205.13
198.52
203.51
201.63
221,939
Apr 24, 2026
198.52
200.51
195.00
197.06
195.24
244,869
Apr 23, 2026
202.50
203.59
197.70
199.16
197.32
101,633
Apr 22, 2026
200.77
203.40
199.35
202.80
200.92
151,859
Apr 21, 2026
202.50
205.27
197.51
198.60
196.76
255,746
Apr 20, 2026
196.27
205.73
192.94
199.39
197.54
574,762
Apr 17, 2026
186.60
195.11
186.38
193.50
191.71
69,583
Apr 16, 2026
189.52
190.99
185.63
187.27
185.54
47,531
Apr 15, 2026
183.98
190.16
183.98
189.04
187.29
179,151
Apr 13, 2026
187.91
190.54
186.79
187.20
185.47
168,090
Apr 10, 2026
189.56
193.50
189.56
192.94
191.15
121,685
Apr 9, 2026
192.41
194.25
187.99
189.49
187.73
156,658
Apr 8, 2026
191.81
196.88
190.09
191.48
189.70
810,770
Apr 7, 2026
186.90
188.36
183.49
186.52
184.80
63,271
Apr 6, 2026
180.98
189.75
178.43
187.31
185.58
330,857
Apr 2, 2026
177.75
181.05
172.50
180.52
178.85
160,301
Apr 1, 2026
184.09
187.50
177.04
180.00
178.33
176,801
Mar 30, 2026
186.60
186.60
177.00
179.93
178.26
139,747
Mar 27, 2026
186.41
194.06
183.00
189.98
188.21
220,138
Mar 25, 2026
177.00
192.75
177.00
189.45
187.69
227,179
Mar 24, 2026
179.70
180.75
174.07
176.40
174.77
208,526
Mar 23, 2026
178.09
178.73
173.21
175.88
174.25
83,235
Mar 20, 2026
183.90
186.41
179.48
180.86
179.19
306,125
Mar 19, 2026
185.96
185.96
179.48
182.93
181.23
91,095
Mar 18, 2026
178.54
189.11
178.54
188.36
186.62
177,797
Mar 17, 2026
180.71
182.18
177.90
180.11
178.44
217,739
Mar 16, 2026
168.23
187.50
168.23
182.14
180.45
416,874
Mar 13, 2026
182.25
182.25
172.31
173.77
172.16
202,878
Mar 12, 2026
184.50
185.14
179.51
183.00
181.30
157,718
Mar 11, 2026
188.18
192.79
184.50
185.51
183.79
122,113
Mar 10, 2026
186.94
192.19
183.26
188.74
186.99
93,858
Mar 9, 2026
188.70
190.35
183.45
184.91
183.20
367,295
Mar 6, 2026
202.09
202.09
193.84
194.89
193.08
89,027
Mar 5, 2026
196.73
201.82
196.73
201.04
199.17
145,841
Mar 4, 2026
204.49
204.49
194.55
196.01
194.20
143,601
Mar 2, 2026
177.82
210.56
177.82
207.90
205.97
172,518
Feb 27, 2026
217.57
217.57
210.75
212.48
210.51
107,325
Feb 26, 2026
217.27
219.26
213.94
217.54
215.52
27,669
Feb 25, 2026
216.45
221.18
213.00
217.20
215.19
77,226
Feb 24, 2026
218.55
218.55
213.38
216.41
214.41
98,942
Feb 23, 2026
211.13
219.26
211.13
218.29
216.26
190,253
Feb 20, 2026
212.59
213.38
208.01
211.35
209.39
66,206
Feb 19, 2026
213.90
217.91
211.65
212.89
210.91
98,253
Feb 18, 2026
207.07
217.54
207.07
215.55
213.55
907,101
Feb 17, 2026
206.32
209.55
201.07
207.04
205.12
277,117
Feb 16, 2026
212.10
212.10
206.29
206.77
204.86
140,218
Feb 13, 2026
215.36
215.36
211.76
213.30
211.32
31,201
Feb 12, 2026
220.73
220.73
211.13
214.61
212.62
114,119
Feb 11, 2026
215.55
219.82
214.80
218.21
216.19
78,349
Feb 10, 2026
217.73
218.14
214.54
215.51
213.52
37,153
Feb 9, 2026
221.32
223.24
215.25
217.13
215.11
1,183,278
Feb 6, 2026
220.57
221.59
217.05
219.75
217.71
76,930
Feb 5, 2026
219.00
222.30
218.77
220.54
218.49
35,983
Feb 4, 2026
222.04
224.96
217.50
218.96
216.93
68,877
Feb 3, 2026
236.14
239.96
220.50
223.73
221.65
474,311
Feb 2, 2026
212.32
216.19
205.46
211.88
209.91
229,197
Jan 30, 2026
217.31
228.34
217.16
226.88
224.77
186,681
Jan 29, 2026
220.91
222.00
212.48
218.36
216.34
259,499
Jan 28, 2026
221.14
221.14
212.48
220.24
218.20
140,539
Jan 27, 2026
202.80
215.44
202.54
213.15
211.17
632,053
Jan 23, 2026
212.74
212.74
205.27
206.77
204.86
51,350
Jan 22, 2026
213.71
214.39
208.39
212.36
210.39
135,125
Jan 21, 2026
203.06
211.50
199.65
209.93
207.98
105,002
Jan 20, 2026
202.20
205.50
198.98
203.06
201.18
131,985
Jan 19, 2026
201.00
204.82
199.39
202.65
200.77
128,630
Jan 16, 2026
207.15
211.46
203.74
204.68
202.78
110,450
Jan 15, 2026
207.41
207.41
207.41
207.41
205.49
-
Jan 14, 2026
205.69
209.93
204.79
207.41
205.49
475,434
Jan 13, 2026
197.85
209.81
197.85
208.09
206.16
302,281
Jan 12, 2026
208.13
208.20
195.75
197.51
195.68
555,962
Jan 9, 2026
209.29
213.38
208.84
210.86
208.91
98,967
Jan 8, 2026
213.04
220.69
208.50
209.59
207.65
206,206
Jan 7, 2026
220.35
220.35
214.05
218.21
216.19
53,177
Jan 6, 2026
217.80
222.00
216.00
220.84
218.79
105,422
Jan 5, 2026
214.57
219.79
214.57
217.73
215.71
132,833
Jan 2, 2026
220.05
220.05
214.88
216.45
214.44
53,467
Jan 1, 2026
217.50
217.80
214.50
216.71
214.70
61,227
Dec 31, 2025
224.66
225.23
216.38
217.88
215.86
154,495
Dec 30, 2025
225.30
226.84
215.55
223.57
221.50
144,671
Dec 29, 2025
218.55
225.75
213.64
223.65
221.58
125,122
Dec 26, 2025
224.89
224.89
217.50
218.89
216.86
111,002
Dec 24, 2025
216.52
222.71
216.00
222.00
219.94
247,350
Dec 23, 2025
212.59
216.75
212.06
216.41
214.41
156,654
Dec 22, 2025
209.10
213.82
208.31
212.36
210.39
590,075
Dec 19, 2025
206.32
209.48
205.54
209.06
207.12
47,726
Dec 18, 2025
202.76
207.15
200.77
206.32
204.41
147,591
Dec 17, 2025
198.86
207.26
198.86
206.18
204.26
96,517
Dec 16, 2025
204.75
208.27
201.75
203.21
201.33
42,774
Dec 15, 2025
205.20
208.24
203.10
205.65
203.74
121,035
Dec 12, 2025
195.26
206.55
195.26
205.24
203.34
266,786
Dec 11, 2025
198.52
198.71
194.25
196.73
194.90
45,422
Dec 10, 2025
198.90
203.59
197.51
198.52
196.69
37,978
Dec 9, 2025
197.06
199.99
195.79
198.19
196.35
190,219
Dec 8, 2025
203.77
203.77
195.00
198.75
196.91
154,225
Dec 5, 2025
202.27
205.31
201.49
203.93
202.04
117,095
Dec 4, 2025
205.95
207.07
198.49
202.24
200.36
183,209
Dec 3, 2025
203.29
206.74
197.70
205.57
203.67
386,146
Dec 2, 2025
211.05
211.46
203.55
204.82
202.93
247,671
Dec 1, 2025
204.52
213.11
204.23
212.32
210.36
328,731
Nov 28, 2025
206.02
208.39
202.50
202.99
201.11
67,787
Nov 27, 2025
206.59
207.04
204.26
206.14
204.23
77,529
Nov 26, 2025
206.06
211.16
202.27
208.91
206.98
147,410
Nov 25, 2025
204.75
208.05
201.23
205.31
203.41
7,508,690
Nov 24, 2025
197.25
204.75
196.73
203.66
201.77
1,253,629
Nov 21, 2025
197.59
201.75
195.49
197.10
195.27
109,665
Nov 20, 2025
208.20
208.76
197.96
198.98
197.13
301,767
Nov 19, 2025
207.90
207.90
199.65
205.54
203.63
144,806
Nov 18, 2025
208.50
209.85
204.56
208.91
206.98
90,241
Nov 17, 2025
204.45
212.21
203.36
208.35
206.42
347,114
Nov 14, 2025
191.70
203.51
191.70
202.88
200.99
411,985
Nov 13, 2025
188.29
198.04
184.84
195.00
193.19
535,210
Nov 12, 2025
195.52
196.76
187.50
188.51
186.77
90,701
Nov 11, 2025
193.16
196.61
191.10
195.45
193.64
913,677
Nov 10, 2025
191.18
192.19
189.38
190.35
188.59
102,925
Nov 7, 2025
190.20
193.13
183.75
191.29
189.51
1,938,307
Nov 6, 2025
193.76
198.11
188.25
191.18
189.40
564,158
