CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.71	42.86	42.67	42.81	42.81	-1.66%	1,532
Feb 26, 2026	43.38	43.57	43.07	43.53	43.53	-0.73%	3,401
Feb 25, 2026	43.93	44.11	43.85	43.85	43.85	0.13%	987
Feb 24, 2026	43.57	43.81	43.57	43.79	43.79	2.66%	2,105
Feb 23, 2026	43.37	43.38	42.48	42.66	42.66	-0.94%	9,621
Feb 20, 2026	43.05	43.14	43.00	43.07	43.07	-0.43%	5,288
Feb 19, 2026	43.00	43.27	42.81	43.25	43.25	0.28%	2,824
Feb 18, 2026	43.38	43.50	43.13	43.13	43.13	1.69%	2,700
Feb 17, 2026	42.28	42.54	42.15	42.42	42.42	-0.25%	3,188
Feb 13, 2026	42.09	42.52	42.09	42.52	42.52	1.84%	159
Feb 12, 2026	42.93	42.93	41.73	41.75	41.75	-2.51%	4,693
Feb 11, 2026	43.22	43.22	42.82	42.83	42.83	-0.21%	2,189
Feb 10, 2026	43.12	43.23	42.92	42.92	42.92	-0.80%	1,400
Feb 9, 2026	42.31	43.37	42.31	43.26	43.26	1.65%	5,590
Feb 6, 2026	41.80	42.66	41.80	42.56	42.56	4.79%	6,510
Feb 5, 2026	40.67	40.97	40.61	40.61	40.61	-2.02%	2,425
Feb 4, 2026	42.45	42.46	40.86	41.45	41.45	-1.88%	20,336
Feb 3, 2026	42.10	42.31	41.50	42.25	42.25	0.59%	4,888
Feb 2, 2026	41.49	42.22	41.49	42.00	42.00	-0.11%	3,404
Jan 30, 2026	42.17	42.17	42.00	42.05	42.05	-2.43%	1,613
Jan 29, 2026	43.25	43.30	42.31	43.10	43.10	0.30%	6,864
Jan 28, 2026	42.99	42.99	42.97	42.97	42.97	-0.20%	1,380
Jan 27, 2026	43.13	43.21	43.05	43.05	43.05	0.43%	1,872
Jan 26, 2026	43.21	43.21	42.76	42.87	42.87	-0.56%	9,520
Jan 23, 2026	43.84	44.00	43.11	43.11	43.11	-1.74%	1,741
Jan 22, 2026	43.72	43.95	43.54	43.87	43.87	1.06%	3,868
Jan 21, 2026	43.35	43.48	42.60	43.41	43.41	1.80%	6,503
Jan 20, 2026	42.69	43.31	42.61	42.65	42.64	-2.24%	3,076
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