CENTRALBK.NSCENTRALBK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $37.89 | $38.10 | $37.78 | $37.97 | 625,091 |
| 1/13/2026 | $37.41 | $37.80 | $37.25 | $37.71 | 5.14M |
| 1/12/2026 | $36.94 | $37.33 | $36.30 | $37.23 | 7.32M |
| 1/9/2026 | $37.20 | $37.69 | $36.80 | $36.90 | 5.28M |
| 1/8/2026 | $38.37 | $38.46 | $37.20 | $37.34 | 5.68M |
| 1/7/2026 | $38.40 | $38.75 | $38.11 | $38.37 | 4.21M |
| 1/6/2026 | $38.68 | $38.93 | $38.30 | $38.40 | 6.23M |
| 1/5/2026 | $39.00 | $39.65 | $38.27 | $38.55 | 12.93M |
| 1/2/2026 | $37.64 | $38.89 | $37.64 | $38.77 | 10.29M |
| 1/1/2026 | $37.54 | $38.07 | $37.24 | $37.60 | 4.00M |
| 12/31/2025 | $37.09 | $37.75 | $37.05 | $37.40 | 7.81M |
| 12/30/2025 | $36.40 | $37.20 | $36.25 | $37.06 | 5.03M |
| 12/29/2025 | $37.01 | $37.08 | $36.44 | $36.58 | 3.07M |
| 12/26/2025 | $37.14 | $37.20 | $36.76 | $36.86 | 2.84M |
| 12/24/2025 | $37.28 | $37.31 | $36.95 | $37.01 | 2.19M |
| 12/23/2025 | $37.31 | $37.37 | $37.01 | $37.12 | 2.52M |
| 12/22/2025 | $36.95 | $37.24 | $36.70 | $37.13 | 4.97M |
| 12/19/2025 | $36.02 | $36.99 | $35.89 | $36.78 | 7.34M |
| 12/18/2025 | $35.94 | $36.10 | $35.40 | $36.02 | 4.96M |
| 12/17/2025 | $36.19 | $36.38 | $35.75 | $35.95 | 5.12M |
| 12/16/2025 | $36.49 | $36.49 | $36.06 | $36.14 | 3.26M |
| 12/15/2025 | $36.40 | $36.61 | $36.03 | $36.55 | 3.51M |
| 12/12/2025 | $36.67 | $36.81 | $36.25 | $36.42 | 3.55M |
| 12/11/2025 | $36.28 | $36.64 | $35.94 | $36.55 | 4.40M |
| 12/10/2025 | $36.43 | $36.98 | $36.12 | $36.20 | 4.49M |
| 12/9/2025 | $36.19 | $36.56 | $35.52 | $36.48 | 5.61M |
| 12/8/2025 | $36.97 | $37.13 | $36.00 | $36.27 | 7.50M |
| 12/5/2025 | $37.05 | $37.49 | $36.80 | $36.89 | 8.16M |
| 12/4/2025 | $37.19 | $37.57 | $36.96 | $37.06 | 4.82M |
| 12/3/2025 | $38.14 | $38.19 | $37.10 | $37.28 | 7.36M |
| 12/2/2025 | $38.44 | $38.94 | $37.87 | $38.18 | 6.78M |
| 12/1/2025 | $38.50 | $39.04 | $38.10 | $38.44 | 6.88M |
| 11/28/2025 | $38.75 | $38.75 | $38.27 | $38.37 | 3.26M |
| 11/27/2025 | $38.94 | $39.04 | $38.50 | $38.73 | 3.88M |
| 11/26/2025 | $38.49 | $39.47 | $38.35 | $38.75 | 8.59M |
| 11/25/2025 | $37.90 | $38.54 | $37.75 | $38.34 | 4.70M |
| 11/24/2025 | $38.20 | $38.44 | $37.70 | $37.81 | 5.27M |
| 11/21/2025 | $38.55 | $38.70 | $38.00 | $38.04 | 4.83M |
| 11/19/2025 | $38.90 | $39.60 | $38.51 | $39.43 | 9.79M |
| 11/18/2025 | $38.85 | $39.58 | $38.52 | $38.92 | 12.34M |
| 11/17/2025 | $38.09 | $39.55 | $37.91 | $38.85 | 16.45M |
| 11/14/2025 | $37.25 | $38.05 | $37.24 | $37.91 | 5.05M |
| 11/13/2025 | $37.91 | $37.97 | $37.34 | $37.45 | 7.22M |
| 11/12/2025 | $38.00 | $38.11 | $37.55 | $37.78 | 6.92M |
| 11/11/2025 | $38.89 | $38.89 | $37.58 | $37.68 | 11.58M |
| 11/10/2025 | $39.01 | $39.19 | $38.56 | $38.97 | 6.37M |
| 11/7/2025 | $38.00 | $39.18 | $37.47 | $38.96 | 9.47M |
| 11/6/2025 | $39.15 | $39.40 | $38.00 | $38.11 | 8.87M |
| 11/4/2025 | $40.00 | $40.00 | $39.05 | $39.15 | 9.73M |
| 11/3/2025 | $39.70 | $40.53 | $39.33 | $39.95 | 14.53M |
| 10/31/2025 | $39.25 | $40.60 | $39.12 | $39.48 | 18.89M |
| 10/30/2025 | $40.20 | $40.22 | $39.15 | $39.30 | 8.07M |
| 10/29/2025 | $40.53 | $40.54 | $40.01 | $40.22 | 9.53M |
| 10/28/2025 | $40.19 | $40.65 | $39.45 | $40.40 | 21.44M |
| 10/27/2025 | $39.06 | $40.14 | $38.90 | $39.87 | 11.45M |
| 10/24/2025 | $39.44 | $39.55 | $38.80 | $39.07 | 7.65M |
| 10/23/2025 | $39.30 | $40.20 | $38.87 | $39.44 | 18.05M |
| 10/21/2025 | $39.00 | $39.25 | $38.90 | $39.10 | 3.46M |
| 10/20/2025 | $37.10 | $39.35 | $36.76 | $38.75 | 33.55M |
| 10/17/2025 | $37.90 | $38.08 | $36.79 | $36.92 | 8.95M |
| 10/16/2025 | $38.25 | $38.78 | $37.74 | $37.91 | 7.37M |