CSB Bank (CSBB)

CSBB
🏛️ India →
366.55
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 404.00 422.25 402.75 418.65 0.8M
2023-12-28 404.80 404.90 397.15 403.20 0.2M
2023-12-27 397.00 404.95 396.95 400.80 0.2M
2023-12-26 400.00 401.00 392.70 396.10 0.4M
2023-12-22 392.90 401.00 392.40 396.70 0.1M
2023-12-21 391.00 398.65 384.00 395.00 0.2M
2023-12-20 403.00 411.00 390.00 392.65 0.5M
2023-12-19 400.00 405.90 398.00 403.50 0.2M
2023-12-18 403.05 405.25 398.40 399.65 0.2M
2023-12-15 398.85 404.45 397.70 400.95 0.4M
2023-12-14 401.00 406.50 395.00 397.55 0.2M
2023-12-13 401.00 403.90 395.10 398.70 0.2M
2023-12-12 402.40 406.95 400.10 402.65 0.3M
2023-12-11 402.00 406.55 394.50 400.30 0.5M
2023-12-08 406.45 407.65 397.70 401.15 0.2M
2023-12-07 408.95 408.95 399.00 404.40 0.3M
2023-12-06 409.20 409.70 397.60 407.05 0.3M
2023-12-05 404.00 408.00 395.10 405.95 0.5M
2023-12-04 386.00 405.00 386.00 401.15 1.0M
2023-12-01 395.00 395.00 382.00 384.05 0.3M
2023-11-30 384.00 388.90 382.35 388.10 0.3M
2023-11-29 395.70 398.15 374.50 381.75 0.8M
2023-11-28 383.00 395.00 380.15 392.55 1.3M
2023-11-24 380.00 382.15 371.70 379.55 0.6M
2023-11-23 371.50 379.00 368.30 377.00 0.4M
2023-11-22 367.10 373.50 366.00 370.75 0.2M
2023-11-21 370.00 374.00 364.45 372.35 0.4M
2023-11-20 359.10 369.50 358.00 366.50 0.7M
2023-11-17 359.00 364.95 354.00 357.25 0.3M
2023-11-16 363.45 368.45 357.05 360.30 0.2M
2023-11-15 369.00 380.00 361.00 362.25 0.3M
2023-11-13 350.25 367.90 345.25 365.55 0.5M
2023-11-12 350.05 351.00 349.00 350.40 0.0M
2023-11-10 339.25 349.55 338.00 347.90 0.2M
2023-11-09 345.00 346.80 334.30 342.30 1.0M
2023-11-08 339.15 345.00 334.75 343.25 0.4M
2023-11-07 339.70 342.85 335.15 339.15 0.2M
2023-11-06 333.00 342.90 330.90 339.60 0.3M
2023-11-03 328.00 338.75 320.00 331.70 0.7M
2023-11-02 324.00 325.00 314.75 324.00 0.3M
2023-11-01 329.05 330.50 316.00 317.90 0.3M
2023-10-31 331.95 336.10 327.65 330.40 0.3M
2023-10-30 324.00 332.95 316.10 331.20 0.3M
2023-10-27 318.95 325.00 312.95 320.05 0.4M
2023-10-26 322.45 327.30 311.70 318.95 0.3M
2023-10-25 333.00 338.00 318.60 322.45 0.5M
2023-10-23 356.25 358.00 329.15 334.10 0.6M
2023-10-20 365.00 373.60 355.15 359.35 0.9M
2023-10-19 362.05 367.00 360.25 365.35 0.2M
2023-10-18 364.95 369.75 359.05 364.25 0.2M
2023-10-17 367.00 371.75 361.60 365.15 0.4M
2023-10-16 360.00 365.80 356.05 364.40 0.7M
2023-10-13 356.20 359.50 354.10 355.90 0.3M
2023-10-12 355.25 361.00 352.60 356.55 0.3M
2023-10-11 355.25 359.85 354.00 355.85 0.2M
2023-10-10 351.20 361.10 351.15 354.95 0.4M
2023-10-09 355.75 363.75 348.00 351.10 0.7M
2023-10-06 350.10 357.90 349.80 354.15 0.5M
2023-10-05 350.00 355.95 345.20 349.45 0.3M
2023-10-04 354.75 358.00 347.10 349.50 0.6M
2023-10-03 341.75 358.40 334.10 353.85 2.5M
2023-09-29 340.95 343.70 335.25 336.30 0.3M
2023-09-28 330.00 346.70 330.00 340.65 2.0M
2023-09-27 329.30 331.95 327.60 329.65 0.4M
2023-09-26 328.05 332.00 327.00 329.30 0.1M
2023-09-25 328.95 331.05 325.25 329.30 0.2M
2023-09-22 322.75 337.50 322.70 329.50 0.9M
2023-09-21 327.35 331.30 319.10 321.15 0.5M
2023-09-20 330.90 334.75 324.30 327.75 0.4M
2023-09-18 323.15 333.55 323.15 331.60 0.5M
2023-09-15 325.30 328.40 318.30 323.15 1.0M
2023-09-14 326.00 330.70 324.00 326.75 0.2M
2023-09-13 324.95 330.00 316.10 324.85 0.3M
2023-09-12 336.80 337.55 322.10 324.00 0.3M
2023-09-11 332.00 345.00 332.00 335.90 0.9M
2023-09-08 327.45 331.50 326.25 328.30 0.2M
2023-09-07 330.60 331.70 323.35 327.45 0.4M
2023-09-06 331.80 334.85 327.45 330.85 0.1M
2023-09-05 324.30 334.00 324.05 331.70 0.3M
2023-09-04 327.25 329.80 322.25 324.30 0.1M
2023-09-01 330.00 332.00 325.65 327.25 0.1M
2023-08-31 329.30 331.00 325.50 330.30 0.1M
2023-08-30 329.80 332.30 326.80 330.30 0.2M
2023-08-29 332.00 336.00 324.00 328.20 0.4M
2023-08-28 321.00 331.30 319.15 329.10 0.4M
2023-08-25 327.05 327.30 320.00 320.85 0.2M
2023-08-24 328.50 329.05 323.65 328.45 0.3M
2023-08-23 319.70 333.40 316.55 327.25 0.8M
2023-08-22 325.00 325.90 315.95 317.90 0.3M
2023-08-21 318.50 325.40 311.20 322.25 0.6M
2023-08-18 301.25 329.20 301.25 315.70 4.6M
2023-08-17 303.65 309.80 301.00 302.25 0.2M
2023-08-16 300.05 313.35 300.05 303.65 0.3M
2023-08-14 296.90 307.95 290.10 304.85 0.4M
2023-08-11 307.40 312.00 291.95 299.10 0.4M
2023-08-10 309.20 310.50 305.10 305.85 0.1M
2023-08-09 311.05 314.10 305.70 309.20 0.2M
2023-08-08 307.40 314.95 306.80 311.05 0.6M
2023-08-07 299.90 315.50 295.30 307.40 1.2M
2023-08-04 297.70 300.00 293.45 297.00 0.2M
2023-08-03 292.90 297.35 283.45 296.60 0.4M
2023-08-02 299.00 300.00 288.00 291.10 0.3M
2023-08-01 299.75 299.90 296.45 299.10 0.2M
2023-07-31 292.80 299.00 291.95 297.95 0.3M
2023-07-28 300.95 301.40 290.85 293.55 0.3M
2023-07-27 298.80 300.00 295.95 298.95 0.3M
2023-07-26 289.05 301.00 288.20 297.30 0.9M
2023-07-25 287.25 290.90 284.65 289.80 0.2M
2023-07-24 292.00 293.05 285.45 286.80 0.4M
2023-07-21 287.00 293.50 283.20 290.75 0.6M
2023-07-20 291.90 296.05 282.50 289.30 1.0M
2023-07-19 291.90 292.05 287.60 289.30 0.1M
2023-07-18 291.90 292.85 285.00 291.45 0.3M
2023-07-17 291.80 292.95 286.40 290.90 0.2M
2023-07-14 296.70 296.70 288.00 291.80 0.4M
2023-07-13 298.85 300.00 286.90 295.50 2.8M
2023-07-12 292.50 300.00 292.50 297.25 0.6M
2023-07-11 292.50 295.00 291.00 294.40 0.3M
2023-07-10 290.00 296.00 289.25 291.00 0.4M
2023-07-07 289.00 292.40 286.05 288.50 0.2M
2023-07-06 289.90 293.90 287.00 289.75 0.3M
2023-07-05 291.85 294.70 286.45 288.85 0.3M
2023-07-04 291.00 294.90 288.90 290.75 0.4M
2023-07-03 288.00 295.45 286.10 291.05 0.9M
2023-06-30 282.00 286.10 279.50 284.25 0.5M
2023-06-28 281.40 283.50 279.20 280.10 0.2M
2023-06-27 283.35 283.40 277.00 280.15 0.3M
2023-06-26 270.00 282.00 270.00 281.40 0.7M
2023-06-23 270.20 272.70 267.10 270.05 0.2M
2023-06-22 267.90 272.20 267.20 270.20 0.2M
2023-06-21 269.30 272.40 267.00 268.20 0.2M
2023-06-20 268.25 269.50 263.10 266.50 0.2M
2023-06-19 275.45 275.45 264.00 267.20 0.3M
2023-06-16 271.80 273.50 270.10 271.45 0.1M
2023-06-15 275.00 275.05 270.00 270.45 0.1M
2023-06-14 273.05 277.25 270.10 275.00 0.2M
2023-06-13 273.95 275.70 272.25 273.05 0.1M
2023-06-12 272.35 275.20 265.10 273.95 0.5M
2023-06-09 266.10 270.95 266.00 269.50 0.1M
2023-06-08 274.05 274.45 264.05 265.35 0.2M
2023-06-07 272.20 275.00 272.00 273.30 0.1M
2023-06-06 275.95 275.95 270.20 272.15 0.3M
2023-06-05 275.00 280.00 273.50 274.55 0.3M
2023-06-02 285.00 285.00 271.45 273.15 0.3M
2023-06-01 277.00 282.10 276.75 278.50 0.1M
2023-05-31 282.80 283.00 274.10 278.30 0.2M
2023-05-30 283.05 285.00 282.00 283.00 0.1M
2023-05-29 284.75 290.95 280.80 281.95 0.2M
2023-05-26 282.20 284.15 279.15 280.25 0.1M
2023-05-25 281.00 284.70 278.15 282.70 0.1M
2023-05-24 287.00 288.05 280.20 281.00 0.1M
2023-05-23 287.05 289.95 284.40 286.40 0.1M
2023-05-22 289.95 289.95 283.85 287.00 0.1M
2023-05-19 289.60 290.00 281.00 283.85 0.2M
2023-05-18 290.00 294.70 288.15 290.40 0.2M
2023-05-17 285.50 290.90 285.05 289.55 0.1M
2023-05-16 289.05 293.00 285.25 286.70 0.1M
2023-05-15 291.20 295.50 287.15 290.70 0.3M
2023-05-12 289.30 292.60 285.35 291.20 0.2M
2023-05-11 291.90 292.60 285.00 290.40 0.4M
2023-05-10 295.20 295.25 284.50 289.20 0.5M
2023-05-09 292.50 295.00 290.00 293.80 0.5M
2023-05-08 280.00 295.50 280.00 291.35 1.2M
2023-05-05 289.50 292.00 276.90 279.50 0.3M
2023-05-04 286.95 290.00 283.40 288.10 0.3M
2023-05-03 284.10 288.00 281.00 286.60 0.4M
2023-05-02 282.00 286.70 278.20 283.10 0.7M
2023-04-28 294.55 297.70 272.10 279.50 2.5M
2023-04-27 293.80 295.60 292.20 293.20 0.4M
2023-04-26 284.20 295.00 281.55 292.15 1.1M
2023-04-25 285.50 288.70 282.10 284.70 0.5M
2023-04-24 282.85 290.50 282.60 286.35 0.7M
2023-04-21 285.10 287.65 276.90 282.80 0.3M
2023-04-20 278.60 289.80 276.70 288.35 0.9M
2023-04-19 287.55 289.70 276.60 278.60 0.6M
2023-04-18 284.95 290.40 281.60 289.00 0.9M
2023-04-17 269.05 290.75 265.35 285.60 2.2M
2023-04-13 266.50 271.30 259.30 269.05 0.6M
2023-04-12 260.35 270.40 259.00 269.20 0.9M
2023-04-11 256.00 260.00 250.60 259.10 0.4M
2023-04-10 252.35 256.40 252.35 255.00 0.2M
2023-04-06 257.00 258.95 252.45 255.40 0.2M
2023-04-05 253.25 258.60 251.85 257.25 0.4M
2023-04-03 255.90 255.90 250.25 253.25 1.0M
2023-03-31 253.05 254.15 241.80 245.10 0.4M
2023-03-29 244.00 252.00 237.05 251.40 0.8M
2023-03-28 235.00 247.90 230.95 244.50 0.5M
2023-03-27 239.40 239.60 231.60 234.90 0.2M
2023-03-24 249.00 250.70 236.35 238.05 0.3M
2023-03-23 242.70 252.90 239.15 245.40 0.9M
2023-03-22 244.95 245.55 238.30 241.25 0.5M
2023-03-21 225.00 254.25 224.45 245.55 3.7M
2023-03-20 227.90 229.05 218.55 225.50 0.3M
2023-03-17 225.10 229.85 221.10 227.90 0.1M
2023-03-16 222.95 225.75 218.55 224.15 0.2M
2023-03-15 222.45 227.00 222.45 224.65 0.1M
2023-03-14 227.50 227.80 218.10 220.75 0.2M
2023-03-13 233.35 234.60 224.00 224.95 0.2M
2023-03-10 237.90 237.90 232.15 234.70 0.1M
2023-03-09 235.30 241.70 235.30 238.50 0.2M
2023-03-08 232.50 238.30 231.70 237.10 0.1M
2023-03-06 232.70 239.75 232.00 236.85 0.2M
2023-03-03 230.45 233.10 229.40 231.50 0.1M
2023-03-02 229.80 234.90 227.20 228.35 0.3M
2023-03-01 230.20 230.80 228.10 229.80 0.2M
2023-02-28 222.65 233.00 222.50 229.05 0.3M
2023-02-27 231.10 231.20 222.05 222.85 0.2M
2023-02-24 230.00 231.90 226.10 230.80 0.2M
2023-02-23 231.30 234.60 227.35 229.00 0.2M
2023-02-22 234.00 237.20 231.75 234.65 0.2M
2023-02-21 241.30 242.40 234.55 235.15 0.2M
2023-02-20 242.45 244.00 238.90 242.05 0.1M
2023-02-17 240.70 241.60 235.75 240.35 0.2M
2023-02-16 240.60 243.60 240.00 240.70 0.1M
2023-02-15 238.60 241.00 236.60 240.30 0.1M
2023-02-14 235.50 239.70 235.50 238.90 0.2M
2023-02-13 246.75 246.90 233.60 235.50 0.3M
2023-02-10 247.00 249.20 245.05 245.95 0.1M
2023-02-09 250.70 250.70 246.00 246.80 0.2M
2023-02-08 250.00 253.50 248.00 251.20 0.2M
2023-02-07 254.95 254.95 245.50 248.70 0.3M
2023-02-06 252.75 255.00 247.65 253.80 0.3M
2023-02-03 249.00 254.00 248.50 251.70 0.4M
2023-02-02 240.10 249.00 240.10 247.45 0.3M
2023-02-01 252.00 256.90 235.75 240.10 0.5M
2023-01-31 248.70 257.65 245.00 248.35 0.7M
2023-01-30 242.95 246.00 235.10 243.35 0.7M
2023-01-27 251.75 251.75 236.10 244.60 0.4M
2023-01-25 250.70 253.90 247.50 249.30 0.3M
2023-01-24 256.25 258.80 247.20 248.65 0.3M
2023-01-23 254.80 259.50 253.30 255.00 0.5M
2023-01-20 254.80 254.95 249.10 252.75 0.2M
2023-01-19 251.55 255.60 250.55 253.65 0.2M
2023-01-18 245.80 254.95 244.00 253.40 0.3M
2023-01-17 249.95 250.80 244.05 245.65 0.3M
2023-01-16 252.40 255.00 249.50 250.60 0.6M
2023-01-13 247.85 252.25 245.75 251.30 0.3M
2023-01-12 253.50 256.35 245.70 247.95 0.5M
2023-01-11 251.85 254.00 248.55 252.05 0.8M
2023-01-10 251.80 252.30 248.20 249.40 0.2M
2023-01-09 246.90 252.50 246.50 250.95 0.9M
2023-01-06 252.00 252.00 242.00 243.85 0.6M
2023-01-05 252.30 253.20 247.25 251.30 0.6M
2023-01-04 251.00 252.90 246.00 250.90 1.1M
2023-01-03 255.00 264.20 249.00 251.20 7.9M
2023-01-02 237.85 247.50 237.85 243.40 0.5M