Price Data Selection & Download
CSB Bank Share Price All Time Records & Statistics (Dec 2019 - Sep 2026)
1676 daily OHLCV records on NSE from Dec. 2019 to Sept. 2026. Analyse CSB Bank ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹574.40
January 05, 2026
NSE Exchange
Share Price All Time Low
₹95.60
March 25, 2020
NSE Exchange
Highest Volume Trading Day
37,124,674
December 04, 2019 • ₹300.05
NSE Exchange
Share Price History Data (Dec 2019 - Sep 2026)
CSBBANK daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹323.40 | ₹340.00 | ₹319.95 | ₹336.15 | 1,075,560 |
| 2026-09-17 | ₹322.05 | ₹334.70 | ₹313.00 | ₹328.35 | 1,959,318 |
| 2026-09-16 | ₹297.90 | ₹337.00 | ₹297.80 | ₹328.75 | 8,547,841 |
| 2026-09-15 | ₹303.25 | ₹307.15 | ₹295.00 | ₹296.35 | 496,189 |
| 2026-09-11 | ₹307.50 | ₹307.75 | ₹304.00 | ₹305.70 | 303,520 |
| 2026-09-10 | ₹314.90 | ₹315.70 | ₹306.55 | ₹307.60 | 353,998 |
| 2026-09-09 | ₹314.90 | ₹315.90 | ₹306.20 | ₹311.10 | 1,000,771 |
| 2026-09-08 | ₹323.00 | ₹323.00 | ₹311.15 | ₹312.85 | 635,441 |
| 2026-09-07 | ₹328.40 | ₹328.40 | ₹318.75 | ₹321.15 | 390,084 |
| 2026-09-04 | ₹325.15 | ₹331.65 | ₹320.80 | ₹328.55 | 658,990 |
| 2026-09-03 | ₹331.65 | ₹335.00 | ₹321.95 | ₹324.95 | 573,086 |
| 2026-09-02 | ₹337.10 | ₹338.00 | ₹328.70 | ₹331.65 | 340,893 |
| 2026-09-01 | ₹342.55 | ₹342.80 | ₹335.15 | ₹338.95 | 653,928 |
| 2026-08-31 | ₹335.50 | ₹345.80 | ₹330.25 | ₹343.55 | 289,781 |
| 2026-08-28 | ₹349.00 | ₹350.25 | ₹334.90 | ₹336.30 | 585,124 |
| 2026-08-27 | ₹345.80 | ₹355.55 | ₹345.80 | ₹348.80 | 550,978 |
| 2026-08-26 | ₹339.00 | ₹349.00 | ₹339.00 | ₹347.75 | 483,610 |
| 2026-08-25 | ₹332.00 | ₹342.85 | ₹329.15 | ₹339.35 | 855,147 |
| 2026-08-24 | ₹324.90 | ₹334.00 | ₹321.60 | ₹331.90 | 496,826 |
| 2026-08-21 | ₹321.25 | ₹328.20 | ₹320.10 | ₹322.90 | 606,739 |
| 2026-08-20 | ₹321.00 | ₹330.60 | ₹317.25 | ₹320.90 | 1,467,715 |
| 2026-08-19 | ₹317.45 | ₹317.60 | ₹314.20 | ₹314.60 | 111,560 |
| 2026-08-18 | ₹313.00 | ₹320.20 | ₹312.95 | ₹317.45 | 340,793 |
| 2026-08-17 | ₹320.55 | ₹320.95 | ₹318.05 | ₹319.95 | 159,757 |
| 2026-08-14 | ₹323.75 | ₹324.55 | ₹319.00 | ₹319.80 | 197,144 |
| 2026-08-13 | ₹319.20 | ₹325.45 | ₹315.00 | ₹323.75 | 307,001 |
| 2026-08-12 | ₹326.05 | ₹326.20 | ₹317.00 | ₹319.20 | 247,247 |
| 2026-08-11 | ₹325.55 | ₹326.95 | ₹318.80 | ₹324.55 | 256,584 |
| 2026-08-10 | ₹321.35 | ₹326.00 | ₹317.00 | ₹325.10 | 344,242 |
| 2026-08-07 | ₹324.00 | ₹325.80 | ₹315.25 | ₹316.95 | 473,828 |
| 2026-08-06 | ₹327.60 | ₹330.50 | ₹321.20 | ₹323.95 | 446,301 |
| 2026-08-05 | ₹333.00 | ₹333.00 | ₹325.00 | ₹326.55 | 222,007 |
| 2026-08-04 | ₹333.40 | ₹333.40 | ₹327.95 | ₹329.90 | 217,303 |
| 2026-08-03 | ₹330.10 | ₹334.75 | ₹329.65 | ₹332.80 | 211,279 |
| 2026-07-31 | ₹328.60 | ₹331.70 | ₹327.00 | ₹329.90 | 503,673 |
| 2026-07-30 | ₹333.00 | ₹333.50 | ₹326.00 | ₹326.95 | 676,930 |
| 2026-07-29 | ₹339.90 | ₹341.10 | ₹332.50 | ₹333.00 | 420,485 |
| 2026-07-28 | ₹337.25 | ₹340.20 | ₹334.30 | ₹339.20 | 295,517 |
| 2026-07-27 | ₹341.20 | ₹346.55 | ₹336.00 | ₹337.25 | 489,401 |
| 2026-07-24 | ₹335.30 | ₹342.20 | ₹331.45 | ₹340.90 | 366,137 |
| 2026-07-23 | ₹343.20 | ₹343.60 | ₹330.35 | ₹338.15 | 1,046,679 |
| 2026-07-22 | ₹370.90 | ₹371.80 | ₹340.05 | ₹345.30 | 3,734,150 |
| 2026-07-21 | ₹362.85 | ₹371.50 | ₹360.50 | ₹370.00 | 265,894 |
| 2026-07-20 | ₹368.75 | ₹372.50 | ₹359.85 | ₹360.95 | 395,286 |
| 2026-07-17 | ₹364.50 | ₹370.75 | ₹357.55 | ₹368.75 | 292,306 |
| 2026-07-16 | ₹365.95 | ₹369.70 | ₹361.55 | ₹365.55 | 153,642 |
| 2026-07-15 | ₹358.00 | ₹376.55 | ₹358.00 | ₹365.70 | 809,428 |
| 2026-07-14 | ₹363.70 | ₹363.70 | ₹351.85 | ₹356.60 | 315,837 |
| 2026-07-13 | ₹355.10 | ₹364.80 | ₹355.10 | ₹362.95 | 459,778 |
| 2026-07-10 | ₹352.00 | ₹362.60 | ₹351.95 | ₹360.40 | 528,411 |
| 2026-07-09 | ₹349.00 | ₹353.70 | ₹348.95 | ₹351.05 | 201,595 |
| 2026-07-08 | ₹351.00 | ₹352.30 | ₹342.65 | ₹350.75 | 307,595 |
| 2026-07-07 | ₹349.85 | ₹355.60 | ₹349.00 | ₹353.50 | 299,510 |
| 2026-07-06 | ₹352.90 | ₹353.55 | ₹348.25 | ₹349.85 | 202,690 |
| 2026-07-03 | ₹354.00 | ₹354.00 | ₹344.40 | ₹352.20 | 682,350 |
| 2026-07-02 | ₹339.10 | ₹352.65 | ₹338.80 | ₹351.50 | 713,358 |
| 2026-07-01 | ₹341.70 | ₹343.70 | ₹336.10 | ₹338.15 | 285,035 |
| 2026-06-30 | ₹330.95 | ₹340.95 | ₹329.55 | ₹339.85 | 406,869 |
| 2026-06-29 | ₹327.05 | ₹331.55 | ₹317.35 | ₹328.85 | 731,407 |
| 2026-06-25 | ₹345.95 | ₹347.00 | ₹321.80 | ₹324.60 | 1,829,848 |
| 2026-06-24 | ₹353.10 | ₹356.55 | ₹341.55 | ₹343.75 | 1,088,496 |
| 2026-06-23 | ₹362.50 | ₹363.95 | ₹355.10 | ₹356.55 | 155,339 |
| 2026-06-22 | ₹366.10 | ₹367.90 | ₹362.25 | ₹363.70 | 185,193 |
| 2026-06-19 | ₹368.10 | ₹369.40 | ₹360.00 | ₹365.50 | 392,402 |
| 2026-06-18 | ₹369.00 | ₹373.90 | ₹366.05 | ₹367.50 | 452,656 |
| 2026-06-17 | ₹371.50 | ₹374.35 | ₹366.00 | ₹367.70 | 701,281 |
| 2026-06-16 | ₹373.05 | ₹377.50 | ₹367.40 | ₹369.35 | 298,064 |
| 2026-06-15 | ₹376.00 | ₹377.95 | ₹371.30 | ₹372.80 | 280,574 |
| 2026-06-12 | ₹359.00 | ₹368.00 | ₹355.50 | ₹366.35 | 255,496 |
| 2026-06-11 | ₹361.10 | ₹361.55 | ₹352.60 | ₹354.10 | 216,929 |
| 2026-06-10 | ₹354.10 | ₹371.80 | ₹354.05 | ₹362.05 | 731,586 |
| 2026-06-09 | ₹355.90 | ₹358.90 | ₹350.65 | ₹353.05 | 448,359 |
| 2026-06-08 | ₹359.00 | ₹360.80 | ₹352.00 | ₹354.00 | 108,610 |
| 2026-06-05 | ₹362.10 | ₹365.95 | ₹359.00 | ₹362.05 | 123,966 |
| 2026-06-04 | ₹361.25 | ₹366.30 | ₹359.30 | ₹361.70 | 163,581 |
| 2026-06-03 | ₹365.00 | ₹369.45 | ₹360.20 | ₹364.50 | 304,088 |
| 2026-06-02 | ₹356.65 | ₹370.70 | ₹351.80 | ₹368.70 | 373,240 |
| 2026-06-01 | ₹355.55 | ₹364.75 | ₹351.90 | ₹359.05 | 357,639 |
| 2026-05-29 | ₹371.60 | ₹372.65 | ₹347.50 | ₹352.85 | 810,525 |
| 2026-05-27 | ₹364.30 | ₹373.90 | ₹360.50 | ₹370.05 | 420,244 |
| 2026-05-26 | ₹365.55 | ₹368.35 | ₹360.50 | ₹364.10 | 137,721 |
| 2026-05-25 | ₹364.00 | ₹367.95 | ₹362.80 | ₹365.50 | 199,531 |
| 2026-05-22 | ₹365.00 | ₹365.20 | ₹358.25 | ₹361.25 | 280,892 |
| 2026-05-21 | ₹366.35 | ₹366.55 | ₹359.10 | ₹364.05 | 565,452 |
| 2026-05-20 | ₹359.00 | ₹365.00 | ₹354.00 | ₹363.85 | 345,864 |
| 2026-05-19 | ₹355.00 | ₹361.00 | ₹351.15 | ₹359.65 | 356,874 |
| 2026-05-18 | ₹355.00 | ₹356.15 | ₹343.00 | ₹354.35 | 410,232 |
| 2026-05-15 | ₹353.50 | ₹360.00 | ₹348.45 | ₹358.65 | 362,774 |
| 2026-05-14 | ₹358.00 | ₹358.00 | ₹343.05 | ₹354.00 | 581,500 |
| 2026-05-13 | ₹343.20 | ₹353.55 | ₹340.00 | ₹352.85 | 901,679 |
| 2026-05-12 | ₹352.45 | ₹354.70 | ₹342.20 | ₹344.15 | 397,692 |
| 2026-05-11 | ₹362.00 | ₹363.00 | ₹350.00 | ₹352.45 | 632,626 |
| 2026-05-08 | ₹359.35 | ₹365.95 | ₹354.00 | ₹365.05 | 1,065,911 |
| 2026-05-07 | ₹375.10 | ₹377.40 | ₹353.95 | ₹356.95 | 1,807,664 |
| 2026-05-06 | ₹390.00 | ₹392.55 | ₹367.20 | ₹371.95 | 1,616,167 |
| 2026-05-05 | ₹389.00 | ₹389.60 | ₹383.55 | ₹386.10 | 507,835 |
| 2026-05-04 | ₹381.95 | ₹413.00 | ₹381.65 | ₹392.20 | 3,880,640 |
| 2026-04-30 | ₹390.50 | ₹391.40 | ₹381.00 | ₹381.95 | 392,044 |
| 2026-04-29 | ₹396.00 | ₹400.45 | ₹390.10 | ₹391.55 | 317,294 |
| 2026-04-28 | ₹399.90 | ₹406.40 | ₹392.20 | ₹393.55 | 685,407 |
| 2026-04-27 | ₹386.00 | ₹402.20 | ₹386.00 | ₹396.60 | 489,618 |
| 2026-04-24 | ₹386.10 | ₹388.50 | ₹375.45 | ₹382.65 | 374,382 |
| 2026-04-23 | ₹395.00 | ₹397.55 | ₹383.40 | ₹384.75 | 434,597 |
| 2026-04-22 | ₹404.00 | ₹409.90 | ₹391.85 | ₹396.35 | 953,556 |
| 2026-04-21 | ₹390.80 | ₹406.15 | ₹390.80 | ₹402.60 | 1,492,484 |
| 2026-04-20 | ₹399.50 | ₹401.60 | ₹386.10 | ₹390.40 | 325,272 |
| 2026-04-17 | ₹405.00 | ₹406.00 | ₹397.00 | ₹399.85 | 393,199 |
| 2026-04-16 | ₹413.15 | ₹417.20 | ₹397.20 | ₹402.70 | 525,370 |
| 2026-04-15 | ₹410.50 | ₹415.50 | ₹405.45 | ₹412.25 | 433,414 |
| 2026-04-13 | ₹395.10 | ₹408.10 | ₹387.35 | ₹405.45 | 470,812 |
| 2026-04-10 | ₹399.00 | ₹408.45 | ₹397.10 | ₹404.90 | 268,033 |
| 2026-04-09 | ₹407.00 | ₹407.00 | ₹393.35 | ₹395.55 | 274,669 |
| 2026-04-08 | ₹393.00 | ₹407.95 | ₹385.00 | ₹406.15 | 597,329 |
| 2026-04-07 | ₹370.00 | ₹378.90 | ₹367.05 | ₹373.85 | 346,983 |
| 2026-04-06 | ₹377.00 | ₹378.00 | ₹364.20 | ₹373.75 | 842,814 |
| 2026-04-02 | ₹353.10 | ₹372.50 | ₹343.05 | ₹369.05 | 482,946 |
| 2026-04-01 | ₹351.00 | ₹363.45 | ₹348.80 | ₹360.05 | 418,242 |
| 2026-03-30 | ₹349.65 | ₹359.30 | ₹336.25 | ₹340.50 | 759,602 |
| 2026-03-27 | ₹362.00 | ₹364.95 | ₹352.00 | ₹353.75 | 431,906 |
| 2026-03-25 | ₹365.00 | ₹368.35 | ₹360.10 | ₹363.50 | 261,691 |
| 2026-03-24 | ₹355.00 | ₹361.35 | ₹348.10 | ₹359.10 | 944,746 |
| 2026-03-23 | ₹357.50 | ₹360.00 | ₹340.20 | ₹344.25 | 681,936 |
| 2026-03-20 | ₹380.80 | ₹388.05 | ₹354.35 | ₹361.30 | 1,388,588 |
| 2026-03-19 | ₹372.00 | ₹397.75 | ₹372.00 | ₹375.50 | 1,233,053 |
| 2026-03-18 | ₹354.50 | ₹395.00 | ₹351.45 | ₹390.30 | 1,936,321 |
| 2026-03-17 | ₹358.00 | ₹360.20 | ₹348.15 | ₹353.65 | 448,132 |
| 2026-03-16 | ₹333.00 | ₹361.60 | ₹324.80 | ₹357.15 | 1,986,363 |
| 2026-03-13 | ₹346.00 | ₹346.05 | ₹330.15 | ₹332.30 | 475,790 |
| 2026-03-12 | ₹355.00 | ₹356.60 | ₹344.35 | ₹347.05 | 520,360 |
| 2026-03-11 | ₹358.00 | ₹370.00 | ₹355.10 | ₹358.40 | 650,282 |
| 2026-03-10 | ₹363.90 | ₹363.90 | ₹356.65 | ₹358.85 | 588,154 |
| 2026-03-09 | ₹369.00 | ₹369.00 | ₹352.65 | ₹355.55 | 447,821 |
| 2026-03-06 | ₹375.00 | ₹380.00 | ₹372.90 | ₹374.30 | 241,710 |
| 2026-03-05 | ₹369.90 | ₹380.85 | ₹366.10 | ₹374.90 | 260,771 |
| 2026-03-04 | ₹375.00 | ₹375.00 | ₹365.00 | ₹366.80 | 460,501 |
| 2026-03-02 | ₹385.00 | ₹389.90 | ₹379.20 | ₹381.40 | 431,080 |
| 2026-02-27 | ₹397.50 | ₹408.15 | ₹384.50 | ₹397.40 | 859,726 |
| 2026-02-26 | ₹393.90 | ₹406.85 | ₹389.45 | ₹403.05 | 925,580 |
| 2026-02-25 | ₹394.75 | ₹394.75 | ₹386.60 | ₹391.75 | 281,799 |
| 2026-02-24 | ₹380.85 | ₹392.70 | ₹375.00 | ₹390.60 | 429,504 |
| 2026-02-23 | ₹387.50 | ₹390.00 | ₹376.95 | ₹379.65 | 490,384 |
| 2026-02-20 | ₹397.60 | ₹399.60 | ₹382.70 | ₹384.85 | 358,154 |
| 2026-02-19 | ₹405.00 | ₹407.20 | ₹395.50 | ₹397.60 | 300,588 |
| 2026-02-18 | ₹395.00 | ₹407.90 | ₹393.90 | ₹404.00 | 1,006,285 |
| 2026-02-17 | ₹376.80 | ₹403.85 | ₹373.80 | ₹393.90 | 1,035,711 |
| 2026-02-16 | ₹391.20 | ₹391.20 | ₹373.60 | ₹375.50 | 1,264,989 |
| 2026-02-13 | ₹391.20 | ₹401.70 | ₹387.50 | ₹389.25 | 837,126 |
| 2026-02-12 | ₹411.45 | ₹411.95 | ₹399.35 | ₹403.85 | 581,174 |
| 2026-02-11 | ₹414.50 | ₹414.50 | ₹406.20 | ₹411.45 | 331,951 |
| 2026-02-10 | ₹419.00 | ₹419.50 | ₹409.25 | ₹410.70 | 346,791 |
| 2026-02-09 | ₹415.00 | ₹423.95 | ₹410.50 | ₹414.60 | 345,477 |
| 2026-02-06 | ₹414.65 | ₹416.00 | ₹404.00 | ₹413.80 | 375,475 |
| 2026-02-05 | ₹419.40 | ₹421.00 | ₹411.90 | ₹413.75 | 273,814 |
| 2026-02-04 | ₹422.00 | ₹424.05 | ₹412.15 | ₹417.25 | 965,057 |
| 2026-02-03 | ₹425.00 | ₹428.00 | ₹410.15 | ₹421.85 | 831,376 |
| 2026-02-02 | ₹417.00 | ₹420.00 | ₹397.80 | ₹406.70 | 1,112,816 |
| 2026-02-01 | ₹432.00 | ₹433.25 | ₹412.50 | ₹418.25 | 700,349 |
| 2026-01-30 | ₹434.45 | ₹447.70 | ₹431.10 | ₹438.05 | 1,204,532 |
| 2026-01-29 | ₹430.00 | ₹439.40 | ₹386.50 | ₹435.30 | 9,437,794 |
| 2026-01-28 | ₹505.95 | ₹535.55 | ₹403.65 | ₹422.30 | 11,245,521 |
| 2026-01-27 | ₹492.00 | ₹504.85 | ₹488.10 | ₹499.70 | 737,872 |
| 2026-01-23 | ₹495.50 | ₹508.05 | ₹485.45 | ₹488.40 | 760,452 |
| 2026-01-22 | ₹479.45 | ₹497.10 | ₹475.10 | ₹495.30 | 717,736 |
| 2026-01-21 | ₹489.50 | ₹496.30 | ₹455.00 | ₹468.95 | 1,389,477 |
| 2026-01-20 | ₹504.80 | ₹507.05 | ₹486.25 | ₹488.55 | 577,955 |
| 2026-01-19 | ₹503.00 | ₹508.50 | ₹494.95 | ₹504.80 | 820,162 |
| 2026-01-16 | ₹525.00 | ₹525.00 | ₹497.00 | ₹503.60 | 571,018 |
| 2026-01-14 | ₹522.15 | ₹523.85 | ₹491.00 | ₹521.10 | 1,134,507 |
| 2026-01-13 | ₹512.25 | ₹527.80 | ₹507.40 | ₹518.75 | 1,156,059 |
| 2026-01-12 | ₹510.65 | ₹518.50 | ₹501.05 | ₹504.75 | 1,259,872 |
| 2026-01-09 | ₹498.20 | ₹521.70 | ₹498.10 | ₹505.70 | 1,120,507 |
| 2026-01-08 | ₹510.00 | ₹518.30 | ₹489.35 | ₹498.20 | 1,224,355 |
| 2026-01-07 | ₹536.00 | ₹537.95 | ₹512.55 | ₹515.15 | 1,295,596 |
| 2026-01-06 | ₹552.15 | ₹558.70 | ₹523.70 | ₹536.15 | 5,317,769 |
| 2026-01-05 | ₹491.00 | ₹574.40 | ₹491.00 | ₹557.45 | 14,192,972 |
| 2026-01-02 | ₹482.05 | ₹489.90 | ₹473.30 | ₹483.15 | 897,046 |
| 2026-01-01 | ₹459.10 | ₹488.80 | ₹451.25 | ₹483.90 | 1,266,211 |
CSB Bank Share Price Performance Analysis (Dec 2019 - Sep 2026)
CSBBANK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-30.53%
₹483.90 → ₹336.15
Year to Date
Price Volatility
13.55%
Low Volatility
Year to Date
Average Daily Volume
897,415
Year to Date Average
NSE Exchange
CSB Bank Share Price History – Frequently Asked Questions
Common questions about CSBBANK historical data and records. Review CSBBANK price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of CSB Bank (CSBBANK)?
The all-time high share price of CSB Bank was ₹574.4 recorded on January 05, 2026 on the NSE exchange.
What is the all-time low share price of CSB Bank (CSBBANK)?
The all-time low share price of CSB Bank was ₹95.6 recorded on March 25, 2020 on the NSE exchange.
How can I download CSBBANK historical share price data?
You can download CSB Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CSBBANK shares?
The highest trading volume day for CSB Bank was 37,124,674 shares traded on December 04, 2019 on the NSE exchange, with share price at ₹300.05.