NSE - Delayed Quote
INR
City Union Bank Limited (CUB.NS)
225.00
+5.63
(+2.57%)
At close: November 9 at 3:28:28 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 9, 2026
220.70
225.00
217.04
225.00
225.00
1,955,283
Nov 6, 2026
218.10
222.99
215.18
219.50
219.50
2,803,055
Nov 5, 2026
216.00
222.15
214.65
218.60
218.60
4,335,000
Nov 4, 2026
207.00
214.88
206.81
213.50
213.50
2,994,829
Nov 3, 2026
212.80
213.00
206.57
207.00
207.00
2,813,089
Nov 2, 2026
215.30
216.46
206.41
210.40
210.40
5,598,137
Oct 30, 2026
226.01
226.60
214.20
214.20
214.20
3,756,064
Oct 29, 2026
219.10
229.48
219.10
226.90
226.90
8,601,757
Oct 28, 2026
214.70
233.70
213.30
215.00
215.00
10,338,150
Oct 27, 2026
207.98
218.43
207.98
213.12
213.12
2,748,404
Oct 26, 2026
219.67
219.80
206.80
207.98
207.98
4,317,846
Oct 23, 2026
226.00
227.36
218.56
222.02
222.02
2,021,825
Oct 22, 2026
226.90
230.00
225.16
226.27
226.27
936,156
Oct 21, 2026
231.07
232.50
227.19
229.84
229.84
1,005,683
Oct 19, 2026
225.00
231.70
225.00
230.95
230.95
1,115,071
Oct 16, 2026
225.00
228.93
223.26
227.38
227.38
1,047,200
Oct 15, 2026
227.99
229.29
222.00
224.02
224.02
938,837
Oct 14, 2026
235.00
235.00
225.75
227.99
227.99
2,430,821
Oct 13, 2026
231.17
235.00
229.00
234.53
234.53
1,334,879
Oct 12, 2026
232.15
235.18
229.52
231.17
231.17
1,774,758
Oct 9, 2026
221.85
233.00
221.47
231.42
231.42
3,671,884
Oct 8, 2026
223.49
225.47
219.74
220.07
220.07
2,359,128
Oct 7, 2026
224.00
226.30
219.37
222.12
222.12
2,247,151
Oct 6, 2026
229.50
229.74
223.05
223.75
223.75
1,326,402
Oct 5, 2026
232.00
232.65
225.50
227.65
227.65
1,115,230
Oct 1, 2026
223.50
232.00
221.67
230.04
230.04
4,776,469
Sep 30, 2026
216.75
229.00
214.91
226.05
226.05
8,157,697
Sep 29, 2026
217.16
217.48
210.69
214.91
214.91
1,556,485
Sep 28, 2026
224.70
224.70
212.60
215.99
215.99
4,824,507
Sep 25, 2026
223.39
227.11
221.79
225.57
225.57
1,484,087
Sep 24, 2026
225.00
228.37
218.95
220.52
220.52
3,679,351
Sep 23, 2026
227.00
230.79
224.71
225.34
225.34
1,269,250
Sep 22, 2026
234.90
235.78
226.00
227.21
227.21
2,192,380
Sep 21, 2026
236.00
237.74
233.10
234.94
234.94
846,007
Sep 18, 2026
231.60
238.95
231.60
235.79
235.79
2,196,738
Sep 17, 2026
227.00
237.00
227.00
231.82
231.82
2,026,127
Sep 16, 2026
225.00
229.00
216.42
227.24
227.24
2,169,990
Sep 15, 2026
227.32
231.00
223.25
225.78
225.78
1,260,751
Sep 11, 2026
225.90
231.85
223.69
227.32
227.32
1,628,700
Sep 10, 2026
232.00
232.99
224.95
226.45
226.45
1,464,969
Sep 9, 2026
232.95
235.57
230.23
231.67
231.67
1,015,686
Sep 8, 2026
238.60
239.17
232.16
232.97
232.97
1,107,925
Sep 7, 2026
235.50
248.85
234.20
238.48
238.48
6,586,154
Sep 4, 2026
234.00
242.90
233.69
236.01
236.01
2,621,193
Sep 3, 2026
230.40
239.88
230.40
234.36
234.36
2,859,810
Sep 2, 2026
231.90
231.90
226.40
230.61
230.61
2,227,407
Sep 1, 2026
228.01
235.99
225.34
234.99
234.99
2,919,901
Aug 31, 2026
222.00
230.44
220.00
229.19
229.19
4,962,483
Aug 28, 2026
229.05
230.92
221.77
222.24
222.24
1,085,352
Aug 27, 2026
225.70
230.70
225.14
229.23
229.23
2,031,290
Aug 26, 2026
222.00
227.69
221.95
226.80
226.80
2,348,389
Aug 25, 2026
213.89
224.00
212.48
221.60
221.60
4,102,236
Aug 24, 2026
217.30
219.16
211.34
212.20
212.20
1,480,490
Aug 21, 2026
219.35
220.94
216.50
217.30
217.30
727,772
Aug 20, 2026
225.00
225.23
218.00
219.35
219.35
1,274,243
Aug 19, 2026
222.19
225.85
219.58
221.03
221.03
5,707,017
Aug 18, 2026
215.00
223.00
214.85
222.18
222.18
3,912,107
Aug 17, 2026
208.00
216.40
204.81
215.20
215.20
3,296,615
Aug 14, 2026
209.25
212.00
208.01
208.64
208.64
1,351,730
Aug 13, 2026
215.85
216.00
207.25
210.52
210.52
1,974,875
Aug 12, 2026
214.00
218.60
212.38
215.85
215.85
1,867,608
Aug 11, 2026
215.34
215.67
210.10
213.69
213.69
2,247,321
Aug 10, 2026
213.06
217.25
212.86
216.42
216.42
2,880,002
Aug 7, 2026
209.00
215.00
207.49
212.00
212.00
3,440,800
Aug 6, 2026
205.00
210.10
203.22
208.39
208.39
3,131,786
Aug 5, 2026
201.49
205.68
201.49
204.56
204.56
3,142,532
Aug 4, 2026
204.00
205.00
200.74
201.47
201.47
4,808,855
Aug 3, 2026
208.50
210.48
202.60
204.65
204.65
2,349,845
Jul 31, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
214.70
216.84
205.51
206.50
206.50
5,323,234
Jul 30, 2026
227.70
228.00
214.44
215.48
213.48
5,918,636
Jul 29, 2026
236.00
236.00
224.69
228.86
226.74
7,988,538
Jul 28, 2026
221.10
245.38
217.95
238.14
235.93
20,864,618
Jul 27, 2026
221.00
226.99
220.60
221.45
219.39
1,372,673
Jul 24, 2026
219.40
220.99
217.01
219.75
217.71
1,635,177
Jul 23, 2026
222.50
223.60
219.01
219.89
217.85
1,718,303
Jul 22, 2026
228.41
229.03
223.15
223.53
221.46
1,247,485
Jul 21, 2026
224.91
234.40
224.50
229.83
227.70
4,751,678
Jul 20, 2026
224.63
227.49
221.80
224.98
222.89
1,092,039
Jul 17, 2026
221.11
225.50
218.23
224.63
222.55
1,792,388
Jul 16, 2026
222.37
225.44
220.01
220.88
218.83
882,521
Jul 15, 2026
220.21
224.75
217.63
220.21
218.17
2,595,607
Jul 14, 2026
224.00
225.55
220.06
221.30
219.25
1,175,916
Jul 13, 2026
226.50
227.48
223.56
225.13
223.04
1,301,126
Jul 10, 2026
230.95
231.48
226.25
229.33
227.20
2,654,713
Jul 9, 2026
222.70
231.00
217.55
229.09
226.96
2,994,116
Jul 8, 2026
226.00
228.56
217.53
220.08
218.04
3,779,085
Jul 7, 2026
224.65
231.82
223.28
227.97
225.85
3,849,032
Jul 6, 2026
212.00
225.50
212.00
224.69
222.60
2,710,562
Jul 3, 2026
216.90
220.24
215.67
216.76
214.75
1,479,646
Jul 2, 2026
215.90
219.00
214.53
217.80
215.78
4,341,794
Jul 1, 2026
208.00
217.52
206.71
216.05
214.04
3,912,286
Jun 30, 2026
202.95
209.50
202.50
208.60
206.66
3,818,201
Jun 29, 2026
199.75
206.10
199.20
201.50
199.63
6,336,187
Jun 25, 2026
206.15
206.90
196.75
198.85
197.00
3,879,534
Jun 24, 2026
199.50
205.25
197.05
204.60
202.70
3,584,174
Jun 23, 2026
197.95
200.60
195.75
198.30
196.46
1,506,292
Jun 22, 2026
196.65
199.05
194.55
197.95
196.11
1,185,375
Jun 19, 2026
198.00
201.25
196.00
196.65
194.82
1,253,441
Jun 18, 2026
200.10
202.05
197.10
198.35
196.51
2,533,691
Jun 17, 2026
205.00
205.40
199.45
200.45
198.59
3,913,500
Jun 16, 2026
197.85
206.50
197.50
205.45
203.54
3,502,570
Jun 15, 2026
205.70
207.85
198.20
199.35
197.50
4,608,069
Jun 12, 2026
4:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
197.40
208.50
196.50
201.70
199.83
6,852,764
Jun 11, 2026
190.50
195.71
190.31
192.60
190.81
4,193,554
Jun 10, 2026
194.21
196.80
187.65
189.86
188.10
4,717,621
Jun 9, 2026
185.85
193.57
184.54
192.30
190.52
6,175,213
Jun 8, 2026
182.25
186.00
179.25
185.25
183.53
2,254,751
Jun 5, 2026
185.25
186.07
182.40
183.64
181.93
1,764,926
Jun 4, 2026
186.94
188.55
183.75
184.61
182.90
2,090,743
Jun 3, 2026
187.76
188.63
183.04
186.94
185.20
1,973,277
Jun 2, 2026
190.50
190.57
185.44
187.20
185.46
1,616,819
Jun 1, 2026
192.82
193.95
187.61
190.57
188.81
2,314,221
May 29, 2026
190.43
193.76
190.35
191.59
189.81
1,831,233
May 27, 2026
191.32
191.74
188.14
190.39
188.62
1,163,013
May 26, 2026
188.96
192.60
187.43
190.57
188.81
2,419,538
May 25, 2026
188.85
189.79
186.90
187.43
185.69
1,197,266
May 22, 2026
188.32
190.95
185.70
186.41
184.68
974,902
May 21, 2026
188.63
189.98
185.14
189.11
187.36
1,849,229
May 20, 2026
187.46
188.63
185.63
187.54
185.80
2,694,555
May 19, 2026
186.04
189.60
184.31
188.32
186.58
1,701,934
May 18, 2026
187.95
187.95
184.20
186.56
184.83
1,379,401
May 15, 2026
185.10
189.38
183.82
187.99
186.24
2,010,511
May 14, 2026
185.85
188.29
181.80
185.10
183.38
1,523,087
May 13, 2026
183.75
187.05
181.76
184.20
182.49
2,955,710
May 12, 2026
190.65
191.18
182.32
183.34
181.64
1,547,465
May 11, 2026
194.14
194.14
186.98
190.65
188.88
8,636,185
May 8, 2026
203.29
203.66
193.61
195.26
193.45
7,243,749
May 7, 2026
204.71
205.43
201.45
203.14
201.25
1,558,801
May 6, 2026
206.25
211.88
201.26
204.75
202.85
4,058,547
May 5, 2026
203.18
204.00
198.94
201.98
200.10
3,145,003
May 4, 2026
203.25
206.85
201.79
203.89
202.00
2,817,946
Apr 30, 2026
207.78
208.03
201.45
202.57
200.69
2,264,569
Apr 29, 2026
207.75
211.87
205.81
208.03
206.10
3,700,735
Apr 28, 2026
211.14
220.13
204.91
206.74
204.82
22,668,379
Apr 27, 2026
198.00
205.88
197.87
203.41
201.52
3,851,259
Apr 24, 2026
199.14
200.47
195.00
196.88
195.06
1,963,878
Apr 23, 2026
202.61
203.54
197.63
199.14
197.29
2,156,807
Apr 22, 2026
199.27
203.54
198.76
202.61
200.73
6,998,711
Apr 21, 2026
202.77
205.48
197.18
198.70
196.85
8,469,659
Apr 20, 2026
196.05
206.25
192.57
199.31
197.46
11,252,007
Apr 17, 2026
187.37
195.07
186.63
193.37
191.57
4,684,025
Apr 16, 2026
189.75
190.90
185.56
187.37
185.63
3,589,591
Apr 15, 2026
187.10
190.34
185.26
189.04
187.28
3,903,231
Apr 13, 2026
191.25
191.25
186.23
187.10
185.36
2,168,929
Apr 10, 2026
190.08
193.52
190.08
192.85
191.07
3,224,089
Apr 9, 2026
192.30
194.59
187.88
189.35
187.60
3,396,957
Apr 8, 2026
192.74
196.89
190.03
191.35
189.57
5,326,822
Apr 7, 2026
185.63
188.25
183.82
186.39
184.66
3,338,386
Apr 6, 2026
182.17
189.90
178.49
187.43
185.69
7,552,623
Apr 2, 2026
177.00
181.08
172.47
180.37
178.69
2,927,373
Apr 1, 2026
187.50
188.77
177.01
179.76
178.09
3,397,486
Mar 30, 2026
186.04
186.98
176.81
179.89
178.22
4,500,447
Mar 27, 2026
186.38
194.14
183.07
190.27
188.51
6,031,013
Mar 25, 2026
176.63
192.75
176.63
189.71
187.95
7,710,566
Mar 24, 2026
180.00
181.35
174.15
176.66
175.02
3,977,565
Mar 23, 2026
179.96
179.96
173.06
175.73
174.09
2,133,682
Mar 20, 2026
185.14
186.56
179.51
181.01
179.33
1,687,442
Mar 19, 2026
185.55
185.55
179.32
183.11
181.41
2,897,966
Mar 18, 2026
179.93
189.15
179.93
188.40
186.65
3,748,430
Mar 17, 2026
180.68
182.44
177.79
180.04
178.37
4,149,279
Mar 16, 2026
172.50
187.73
169.84
181.91
180.22
12,588,646
Mar 13, 2026
181.91
181.91
171.98
173.63
172.01
3,319,030
Mar 12, 2026
184.43
185.18
179.48
182.89
181.19
3,940,903
Mar 11, 2026
188.55
193.31
184.43
185.29
183.57
2,321,181
Mar 10, 2026
187.50
192.38
183.15
188.55
186.80
3,349,850
Mar 9, 2026
190.50
190.50
183.38
184.99
183.27
3,327,086
Mar 6, 2026
201.30
201.52
193.54
194.81
193.00
2,633,231
Mar 5, 2026
198.71
201.82
197.10
201.11
199.25
2,721,790
Mar 4, 2026
204.75
205.57
194.29
195.79
193.97
3,552,609
Mar 2, 2026
203.25
210.56
203.25
208.01
206.08
2,362,841
Feb 27, 2026
217.24
217.24
210.41
212.29
210.32
2,608,655
Feb 26, 2026
217.50
219.30
213.94
217.95
215.93
1,161,587
Feb 25, 2026
216.00
221.18
215.32
217.46
215.44
1,839,321
Feb 24, 2026
218.32
218.48
213.41
216.64
214.63
1,754,929
Feb 23, 2026
211.27
219.60
211.24
218.29
216.26
3,339,842
Feb 20, 2026
211.50
213.41
207.94
211.27
209.31
1,933,945
Feb 19, 2026
217.50
217.84
211.80
213.41
211.43
1,527,131
Feb 18, 2026
207.30
217.80
207.26
215.44
213.44
2,727,659
Feb 17, 2026
206.89
209.85
201.15
207.04
205.12
2,755,327
Feb 16, 2026
211.88
211.88
206.32
206.93
205.00
2,991,923
Feb 13, 2026
214.80
216.00
211.31
213.07
211.10
717,587
Feb 12, 2026
217.84
217.88
211.13
214.80
212.81
1,535,057
Feb 11, 2026
216.04
220.43
214.61
218.02
216.00
1,231,609
Feb 10, 2026
217.39
218.06
214.50
215.29
213.29
1,066,711
Feb 9, 2026
222.30
223.39
215.25
217.39
215.37
2,389,023
Feb 6, 2026
220.24
221.74
217.05
219.34
217.30
1,714,159
Feb 5, 2026
219.75
222.38
218.48
220.24
218.19
1,293,987
Feb 4, 2026
223.88
225.00
217.39
219.07
217.04
3,183,559
Feb 3, 2026
243.00
243.07
220.13
223.88
221.80
7,902,726
Feb 2, 2026
213.07
216.45
205.46
214.09
212.10
2,438,962
Jan 30, 2026
217.50
228.52
216.75
226.31
224.21
4,618,613
Jan 29, 2026
221.25
221.25
212.63
218.77
216.74
3,377,437
Jan 28, 2026
215.25
220.88
212.06
219.98
217.93
2,026,985
Jan 27, 2026
203.44
215.59
202.54
213.19
211.21
4,173,151
Jan 23, 2026
213.00
213.00
205.01
206.59
204.67
1,592,895
Jan 22, 2026
211.57
214.50
208.54
212.40
210.43
1,835,362
Jan 21, 2026
202.54
211.54
199.43
209.81
207.87
2,699,886
Jan 20, 2026
202.69
205.76
198.79
203.25
201.36
2,978,462
Jan 19, 2026
202.24
205.13
199.35
202.69
200.81
2,050,183
Jan 16, 2026
207.38
211.46
203.32
204.75
202.85
2,182,294
Jan 15, 2026
207.38
207.38
207.38
207.38
205.45
-
Jan 14, 2026
206.25
209.96
204.90
207.38
205.45
3,078,458
Jan 13, 2026
198.71
210.00
198.71
207.90
205.97
4,680,947
Jan 12, 2026
208.54
209.02
195.75
197.29
195.46
8,543,906
Jan 9, 2026
208.91
213.19
208.43
210.82
208.87
1,903,421
Jan 8, 2026
217.88
220.43
208.39
209.63
207.68
2,834,090
Jan 7, 2026
220.50
220.65
213.79
218.21
216.19
2,111,389
Jan 6, 2026
217.99
222.15
216.07
221.06
219.01
2,703,111
Jan 5, 2026
216.38
219.98
215.59
217.99
215.96
1,552,747
Jan 2, 2026
217.46
218.02
214.73
216.38
214.37
2,016,345
Jan 1, 2026
216.98
217.88
214.54
216.75
214.74
1,883,369
Dec 31, 2025
223.43
225.11
216.26
218.10
216.08
3,205,667
Dec 30, 2025
224.96
226.65
215.32
223.05
220.98
8,842,593
Dec 29, 2025
218.32
225.68
213.75
224.21
222.13
3,700,410
Dec 26, 2025
223.43
223.43
217.50
219.26
217.23
3,081,881
Dec 24, 2025
216.75
222.75
215.51
222.04
219.98
4,152,375
Dec 23, 2025
212.29
216.75
211.95
216.45
214.44
2,009,889
Dec 22, 2025
209.25
213.82
208.50
212.36
210.39
3,392,210
Dec 19, 2025
206.25
209.48
204.94
209.14
207.20
1,778,943
Dec 18, 2025
205.76
207.00
200.85
206.40
204.48
2,898,791
Dec 17, 2025
203.14
207.38
202.05
206.36
204.45
2,088,643
Dec 16, 2025
204.00
208.50
201.41
202.88
200.99
2,214,425
Dec 15, 2025
204.75
208.27
202.99
205.73
203.82
1,589,261
Dec 12, 2025
197.02
206.63
195.98
205.01
203.11
5,727,073
Dec 11, 2025
199.46
199.46
194.36
196.61
194.79
1,420,927
Dec 10, 2025
198.38
203.70
197.25
198.56
196.72
3,252,099
Dec 9, 2025
198.90
199.99
195.79
198.30
196.46
2,346,599
Dec 8, 2025
203.74
203.74
195.15
198.68
196.83
2,049,959
Dec 5, 2025
202.13
205.35
201.11
203.89
202.00
3,057,158
Dec 4, 2025
206.29
207.23
198.56
202.20
200.32
2,295,587
Dec 3, 2025
204.00
206.63
197.77
205.54
203.63
6,481,479
Dec 2, 2025
210.75
211.31
203.59
204.75
202.85
3,199,695
Dec 1, 2025
204.30
213.00
204.00
212.21
210.24
7,265,895
Nov 28, 2025
206.26
208.46
202.50
203.31
201.42
1,817,627
Nov 27, 2025
207.71
207.71
204.20
206.26
204.34
1,779,179
Nov 26, 2025
205.37
211.04
202.23
208.98
207.04
4,915,838
Nov 25, 2025
204.88
208.04
201.25
205.37
203.46
5,172,179
Nov 24, 2025
197.21
204.89
196.51
203.59
201.70
9,934,535
Nov 21, 2025
199.08
201.75
195.07
197.05
195.22
2,911,361
Nov 20, 2025
207.70
209.02
198.12
199.08
197.23
3,703,225
Nov 19, 2025
207.65
208.05
199.51
205.76
203.85
4,804,285
Nov 18, 2025
208.46
209.85
204.38
209.07
207.13
6,545,397
Nov 17, 2025
204.00
212.32
203.35
208.46
206.52
14,743,699
Nov 14, 2025
194.48
203.63
192.19
202.94
201.06
8,732,238
Nov 13, 2025
187.50
198.00
185.12
194.98
193.17
4,276,325
Nov 12, 2025
195.75
196.57
187.50
188.77
187.02
5,198,359
Nov 11, 2025
191.66
196.64
190.99
195.68
193.86
3,741,306
Nov 10, 2025
190.65
192.19
189.02
190.42
188.65
2,701,894
