Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,385.06 +147.22 (+0.23%) CMC Crypto 200
1,351.25 -9.08 (-0.67%)
CSB Bank Limited (CSBBANK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 353.35 | 355.00 | 346.45 | 349.70 | 349.70 | 25,696 |
| 20 Jun 2024 | 352.00 | 358.40 | 350.05 | 353.50 | 353.50 | 15,376 |
| 19 Jun 2024 | 347.90 | 352.85 | 342.05 | 352.05 | 352.05 | 33,167 |
| 18 Jun 2024 | 345.00 | 351.00 | 340.00 | 347.90 | 347.90 | 20,637 |
| 14 Jun 2024 | 356.90 | 356.90 | 340.00 | 343.70 | 343.70 | 23,945 |
| 13 Jun 2024 | 353.00 | 354.35 | 343.40 | 345.25 | 345.25 | 9,284 |
| 12 Jun 2024 | 350.65 | 353.50 | 349.45 | 351.05 | 351.05 | 15,362 |
| 11 Jun 2024 | 350.00 | 358.30 | 344.80 | 351.80 | 351.80 | 20,556 |
| 10 Jun 2024 | 351.70 | 351.70 | 344.65 | 346.20 | 346.20 | 7,194 |
| 07 Jun 2024 | 336.50 | 347.95 | 336.50 | 344.80 | 344.80 | 7,579 |
| 06 Jun 2024 | 336.90 | 342.35 | 336.10 | 340.55 | 340.55 | 6,667 |
| 05 Jun 2024 | 334.40 | 335.45 | 324.95 | 332.30 | 332.30 | 3,321 |
| 04 Jun 2024 | 344.65 | 344.65 | 318.05 | 324.95 | 324.95 | 40,908 |
| 03 Jun 2024 | 336.20 | 347.00 | 331.40 | 344.65 | 344.65 | 26,474 |
| 31 May 2024 | 331.35 | 332.50 | 325.25 | 329.60 | 329.60 | 18,033 |
| 30 May 2024 | 335.75 | 335.75 | 329.05 | 331.35 | 331.35 | 13,829 |
| 29 May 2024 | 335.30 | 340.60 | 332.00 | 337.55 | 337.55 | 16,845 |
| 28 May 2024 | 344.00 | 344.00 | 332.00 | 335.30 | 335.30 | 13,586 |
| 27 May 2024 | 329.85 | 335.65 | 327.85 | 332.55 | 332.55 | 13,113 |
| 24 May 2024 | 341.25 | 341.25 | 324.05 | 327.55 | 327.55 | 21,629 |
| 23 May 2024 | 336.05 | 340.00 | 330.80 | 332.25 | 332.25 | 52,984 |
| 22 May 2024 | 346.35 | 346.35 | 333.40 | 334.75 | 334.75 | 19,056 |
| 21 May 2024 | 355.45 | 355.45 | 337.20 | 339.55 | 339.55 | 21,840 |
| 17 May 2024 | 345.55 | 349.60 | 339.00 | 341.20 | 341.20 | 15,983 |
| 16 May 2024 | 349.25 | 351.60 | 340.40 | 341.70 | 341.70 | 17,937 |
| 15 May 2024 | 349.05 | 353.35 | 348.60 | 350.90 | 350.90 | 13,010 |
| 14 May 2024 | 355.50 | 360.25 | 346.90 | 348.45 | 348.45 | 14,698 |
| 13 May 2024 | 359.10 | 361.00 | 351.50 | 355.40 | 355.40 | 5,783 |
| 10 May 2024 | 356.20 | 361.35 | 349.60 | 358.45 | 358.45 | 15,265 |
| 09 May 2024 | 359.40 | 362.45 | 351.80 | 354.80 | 354.80 | 27,357 |
| 08 May 2024 | 346.15 | 356.70 | 346.15 | 354.15 | 354.15 | 16,008 |
| 07 May 2024 | 360.00 | 360.00 | 351.00 | 352.85 | 352.85 | 30,021 |
| 06 May 2024 | 367.25 | 368.15 | 349.00 | 351.55 | 351.55 | 22,456 |
| 03 May 2024 | 370.80 | 371.75 | 360.80 | 365.40 | 365.40 | 24,570 |
| 02 May 2024 | 371.00 | 376.00 | 370.05 | 371.40 | 371.40 | 12,791 |
| 30 Apr 2024 | 381.05 | 381.05 | 362.00 | 371.40 | 371.40 | 27,876 |
| 29 Apr 2024 | 385.40 | 389.95 | 372.00 | 373.55 | 373.55 | 43,615 |
| 26 Apr 2024 | 404.95 | 408.95 | 371.05 | 384.75 | 384.75 | 59,924 |
| 25 Apr 2024 | 402.05 | 416.10 | 400.40 | 404.60 | 404.60 | 28,133 |
| 24 Apr 2024 | 403.95 | 407.20 | 398.40 | 402.05 | 402.05 | 21,907 |
| 23 Apr 2024 | 405.90 | 406.55 | 402.05 | 404.70 | 404.70 | 13,705 |
| 22 Apr 2024 | 414.65 | 414.65 | 401.30 | 403.90 | 403.90 | 18,274 |
| 19 Apr 2024 | 394.35 | 403.15 | 387.55 | 401.45 | 401.45 | 56,330 |
| 18 Apr 2024 | 419.45 | 419.45 | 395.55 | 398.00 | 398.00 | 32,780 |
| 16 Apr 2024 | 407.85 | 419.70 | 401.05 | 411.60 | 411.60 | 59,107 |
| 15 Apr 2024 | 385.05 | 416.90 | 385.05 | 412.80 | 412.80 | 84,148 |
| 12 Apr 2024 | 394.00 | 396.65 | 384.35 | 386.30 | 386.30 | 6,654 |
| 10 Apr 2024 | 391.20 | 394.80 | 385.75 | 393.35 | 393.35 | 7,040 |
| 09 Apr 2024 | 388.00 | 395.45 | 383.35 | 384.90 | 384.90 | 6,462 |
| 08 Apr 2024 | 394.55 | 394.55 | 384.55 | 387.20 | 387.20 | 9,121 |
| 05 Apr 2024 | 398.35 | 398.35 | 386.50 | 388.60 | 388.60 | 16,022 |
| 04 Apr 2024 | 375.05 | 397.00 | 375.05 | 394.80 | 394.80 | 64,093 |
| 03 Apr 2024 | 377.20 | 380.40 | 372.50 | 375.10 | 375.10 | 16,798 |
| 02 Apr 2024 | 380.40 | 385.00 | 375.75 | 377.60 | 377.60 | 24,583 |
| 01 Apr 2024 | 348.05 | 370.00 | 348.05 | 367.45 | 367.45 | 5,970 |
| 28 Mar 2024 | 355.45 | 361.00 | 350.00 | 354.05 | 354.05 | 25,381 |
| 27 Mar 2024 | 349.15 | 362.00 | 349.15 | 353.95 | 353.95 | 10,513 |
| 26 Mar 2024 | 350.20 | 354.00 | 344.00 | 345.85 | 345.85 | 20,775 |
| 22 Mar 2024 | 343.35 | 348.90 | 341.90 | 347.20 | 347.20 | 25,160 |
| 21 Mar 2024 | 340.55 | 352.10 | 340.55 | 343.35 | 343.35 | 8,815 |
| 20 Mar 2024 | 340.45 | 347.00 | 336.80 | 340.10 | 340.10 | 10,149 |
| 19 Mar 2024 | 338.00 | 347.55 | 335.00 | 343.80 | 343.80 | 10,747 |
| 18 Mar 2024 | 340.25 | 352.10 | 335.00 | 337.65 | 337.65 | 16,269 |
| 15 Mar 2024 | 358.35 | 358.35 | 336.50 | 344.70 | 344.70 | 10,813 |
| 14 Mar 2024 | 334.75 | 359.90 | 329.90 | 352.60 | 352.60 | 42,458 |
| 13 Mar 2024 | 352.00 | 353.00 | 330.60 | 334.80 | 334.80 | 46,319 |
| 12 Mar 2024 | 355.00 | 360.95 | 347.20 | 355.65 | 355.65 | 24,173 |
| 11 Mar 2024 | 366.40 | 383.60 | 336.50 | 354.70 | 354.70 | 66,257 |
| 07 Mar 2024 | 366.25 | 372.30 | 362.55 | 369.00 | 369.00 | 16,007 |
| 06 Mar 2024 | 369.40 | 373.45 | 363.85 | 366.25 | 366.25 | 12,822 |
| 05 Mar 2024 | 348.50 | 374.05 | 347.25 | 368.90 | 368.90 | 104,332 |
| 04 Mar 2024 | 356.65 | 356.65 | 348.35 | 349.80 | 349.80 | 4,345 |
| 01 Mar 2024 | 351.00 | 352.30 | 347.60 | 351.30 | 351.30 | 8,160 |
| 29 Feb 2024 | 357.55 | 357.55 | 346.70 | 349.95 | 349.95 | 4,001 |
| 28 Feb 2024 | 361.20 | 361.75 | 350.00 | 350.50 | 350.50 | 3,762 |
| 27 Feb 2024 | 362.95 | 363.90 | 358.55 | 361.00 | 361.00 | 2,868 |
| 26 Feb 2024 | 358.10 | 361.00 | 354.55 | 359.45 | 359.45 | 8,831 |
| 23 Feb 2024 | 366.60 | 366.60 | 356.70 | 359.35 | 359.35 | 4,046 |
| 22 Feb 2024 | 352.35 | 360.80 | 346.25 | 359.40 | 359.40 | 11,163 |
| 21 Feb 2024 | 368.00 | 368.00 | 348.35 | 351.00 | 351.00 | 9,115 |
| 20 Feb 2024 | 365.40 | 367.85 | 361.10 | 366.20 | 366.20 | 4,757 |
| 19 Feb 2024 | 363.20 | 367.35 | 359.75 | 365.25 | 365.25 | 7,298 |
| 16 Feb 2024 | 373.05 | 375.80 | 361.45 | 364.35 | 364.35 | 9,910 |
| 15 Feb 2024 | 371.85 | 376.80 | 370.40 | 373.70 | 373.70 | 8,340 |
| 14 Feb 2024 | 378.70 | 378.70 | 365.90 | 370.80 | 370.80 | 15,074 |
| 13 Feb 2024 | 367.55 | 376.85 | 366.70 | 371.25 | 371.25 | 4,542 |
| 12 Feb 2024 | 377.00 | 381.80 | 369.00 | 375.05 | 375.05 | 10,123 |
| 09 Feb 2024 | 391.55 | 396.40 | 380.45 | 382.95 | 382.95 | 4,884 |
| 08 Feb 2024 | 389.10 | 394.45 | 383.10 | 390.50 | 390.50 | 7,116 |
| 07 Feb 2024 | 380.40 | 388.00 | 379.20 | 383.00 | 383.00 | 4,939 |
| 06 Feb 2024 | 380.00 | 381.70 | 373.30 | 380.35 | 380.35 | 11,814 |
| 05 Feb 2024 | 395.90 | 396.00 | 376.40 | 378.15 | 378.15 | 15,328 |
| 02 Feb 2024 | 387.05 | 393.75 | 387.05 | 392.60 | 392.60 | 19,076 |
| 01 Feb 2024 | 376.25 | 389.95 | 376.25 | 387.40 | 387.40 | 22,130 |
| 31 Jan 2024 | 383.95 | 384.55 | 374.65 | 382.30 | 382.30 | 22,046 |
| 30 Jan 2024 | 382.20 | 382.20 | 373.00 | 376.00 | 376.00 | 10,375 |
| 29 Jan 2024 | 381.00 | 391.75 | 370.00 | 374.10 | 374.10 | 42,455 |
| 25 Jan 2024 | 379.90 | 379.90 | 365.65 | 373.60 | 373.60 | 10,255 |
| 24 Jan 2024 | 379.65 | 385.00 | 370.00 | 372.50 | 372.50 | 11,875 |
| 23 Jan 2024 | 394.15 | 398.20 | 375.90 | 379.60 | 379.60 | 11,626 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.