CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.26	43.73	43.26	43.62	43.62	0.85%	4,097
Jan 15, 2026	43.22	43.63	43.22	43.25	43.25	0.26%	4,180
Jan 14, 2026	42.79	43.14	42.69	43.14	43.14	1.02%	2,724
Jan 13, 2026	42.74	42.90	42.71	42.71	42.71	1.20%	1,380
Jan 12, 2026	41.87	42.22	41.87	42.20	42.20	0.14%	8,307
Jan 9, 2026	41.93	42.42	41.93	42.14	42.14	1.01%	6,074
Jan 8, 2026	41.51	41.72	41.29	41.72	41.72	0.86%	6,970
Jan 7, 2026	41.68	41.83	41.36	41.36	41.36	-0.81%	3,305
Jan 6, 2026	41.12	41.85	41.12	41.70	41.70	1.29%	8,981
Jan 5, 2026	40.90	41.25	40.90	41.17	41.17	1.22%	5,058
Jan 2, 2026	39.89	40.82	39.89	40.68	40.68	3.15%	14,045
Dec 31, 2025	39.70	39.70	39.43	39.43	39.43	-0.70%	6,251
Dec 30, 2025	39.73	39.91	39.71	39.71	39.71	-0.33%	1,613
Dec 29, 2025	39.80	39.87	39.80	39.84	39.70	-0.82%	1,151
Dec 26, 2025	40.47	40.47	40.13	40.17	40.03	-0.81%	9,225
Dec 24, 2025	40.40	40.51	40.38	40.50	40.36	-0.31%	2,588
Dec 23, 2025	40.43	40.72	40.39	40.62	40.48	0.76%	21,681
Dec 22, 2025	40.54	40.54	40.31	40.31	40.17	1.04%	659
Dec 19, 2025	39.92	40.02	39.90	39.90	39.76	1.77%	966
Dec 18, 2025	39.68	39.90	39.20	39.20	39.07	0.53%	725
Dec 17, 2025	39.30	39.32	39.00	39.00	38.86	-1.34%	1,725
Dec 16, 2025	39.79	39.79	39.21	39.52	39.39	-1.01%	21,199
Dec 15, 2025	40.47	40.59	39.93	39.93	39.79	-0.98%	3,342
Dec 12, 2025	41.52	41.52	40.32	40.32	40.18	-2.75%	2,619
Dec 11, 2025	41.40	41.55	41.02	41.47	41.32	0.02%	5,403
Dec 10, 2025	41.14	41.74	41.14	41.46	41.31	0.49%	6,316
Dec 9, 2025	41.18	41.41	41.18	41.25	41.11	0.51%	6,470
Dec 8, 2025	41.44	41.44	41.05	41.05	40.90	0.99%	2,914
Dec 5, 2025	40.89	40.89	40.64	40.64	40.50	0.06%	2,564
Dec 4, 2025	40.26	40.81	40.24	40.62	40.48	0.85%	3,230
Dec 3, 2025	39.83	40.31	39.83	40.28	40.14	1.86%	9,577
Dec 2, 2025	39.90	39.90	39.54	39.54	39.41	-0.15%	3,642
Dec 1, 2025	39.75	39.75	39.60	39.60	39.47	-1.03%	1,620
Nov 28, 2025	40.01	40.01	40.01	40.01	39.88	0.73%	120
Nov 26, 2025	39.53	39.89	39.53	39.72	39.59	0.75%	6,167
Nov 25, 2025	38.94	39.43	38.94	39.43	39.29	1.63%	2,668
Nov 24, 2025	38.38	38.80	38.38	38.80	38.66	2.64%	3,074
Nov 21, 2025	36.94	38.05	36.94	37.80	37.67	1.62%	17,175
Nov 20, 2025	39.16	39.25	37.20	37.20	37.07	-3.01%	2,597
Nov 19, 2025	38.03	38.42	38.03	38.35	38.22	2.01%	1,768
Nov 18, 2025	37.38	37.72	36.98	37.60	37.47	-0.08%	17,663
Nov 17, 2025	37.99	38.24	37.50	37.63	37.50	-0.62%	4,876
Nov 14, 2025	37.35	38.40	37.19	37.86	37.73	-0.49%	7,185
Nov 13, 2025	39.08	39.08	37.95	38.04	37.91	-3.45%	12,739
Nov 12, 2025	39.77	39.77	39.24	39.40	39.27	-0.74%	10,656
Nov 11, 2025	39.52	39.88	39.38	39.70	39.56	0.48%	40,962
Nov 10, 2025	39.44	39.62	39.44	39.51	39.37	1.26%	2,681
Nov 7, 2025	38.89	39.02	38.14	39.02	38.88	-0.56%	4,761
Nov 6, 2025	39.99	39.99	39.07	39.24	39.10	-1.78%	1,338
Nov 5, 2025	39.61	40.10	39.51	39.95	39.81	0.76%	4,425