CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	40.01	40.01	40.01	40.01	40.01	0.73%	120
Nov 26, 2025	39.53	39.89	39.53	39.72	39.72	0.75%	6,167
Nov 25, 2025	38.94	39.43	38.94	39.43	39.43	1.63%	2,668
Nov 24, 2025	38.38	38.80	38.38	38.80	38.80	2.64%	3,074
Nov 21, 2025	36.94	38.05	36.94	37.80	37.80	1.62%	17,175
Nov 20, 2025	39.16	39.25	37.20	37.20	37.20	-3.01%	2,597
Nov 19, 2025	38.03	38.42	38.03	38.35	38.35	2.01%	1,768
Nov 18, 2025	37.38	37.72	36.98	37.60	37.60	-0.08%	17,663
Nov 17, 2025	37.99	38.24	37.50	37.63	37.63	-0.62%	4,876
Nov 14, 2025	37.35	38.40	37.19	37.86	37.86	-0.49%	7,185
Nov 13, 2025	39.08	39.08	37.95	38.04	38.04	-3.45%	12,739
Nov 12, 2025	39.77	39.77	39.24	39.40	39.40	-0.74%	10,656
Nov 11, 2025	39.52	39.88	39.38	39.70	39.70	0.48%	40,962
Nov 10, 2025	39.44	39.62	39.44	39.51	39.51	1.26%	2,681
Nov 7, 2025	38.89	39.02	38.14	39.02	39.02	-0.56%	4,761
Nov 6, 2025	39.99	39.99	39.07	39.24	39.24	-1.78%	1,338
Nov 5, 2025	39.61	40.10	39.51	39.95	39.95	0.76%	4,425
Nov 4, 2025	39.84	39.84	39.65	39.65	39.65	-1.78%	909
Nov 3, 2025	40.18	40.48	40.18	40.37	40.37	0.02%	12,882
Oct 31, 2025	40.36	40.36	40.36	40.36	40.36	-0.02%	62
Oct 30, 2025	40.71	40.78	40.37	40.37	40.37	-1.02%	2,357
Oct 29, 2025	41.06	41.23	40.63	40.79	40.79	-0.07%	11,283
Oct 28, 2025	40.73	40.81	40.69	40.81	40.81	-0.53%	1,100
Oct 27, 2025	40.97	41.03	40.96	41.03	41.03	0.08%	1,435
Oct 24, 2025	40.98	41.19	40.97	41.00	41.00	0.82%	8,416
Oct 23, 2025	40.56	40.72	40.55	40.67	40.67	0.84%	9,054
Oct 22, 2025	41.21	41.21	39.83	40.33	40.33	-2.31%	4,367
Oct 21, 2025	41.43	41.49	41.04	41.28	41.28	-2.15%	11,550
Oct 20, 2025	42.34	42.44	42.14	42.19	42.19	1.75%	17,520
Oct 17, 2025	42.17	42.17	41.24	41.47	41.47	-2.50%	2,688
Oct 16, 2025	43.43	43.43	42.37	42.53	42.53	-1.18%	17,315
Oct 15, 2025	43.47	43.47	42.47	43.04	43.04	1.55%	5,320
Oct 14, 2025	41.04	42.82	41.04	42.38	42.38	1.52%	1,702
Oct 13, 2025	41.60	41.79	41.60	41.75	41.75	3.93%	1,717
Oct 10, 2025	41.80	41.80	40.17	40.17	40.17	-3.41%	5,657
Oct 9, 2025	42.07	42.07	41.36	41.59	41.59	-1.63%	4,928
Oct 8, 2025	41.91	42.28	41.91	42.28	42.28	1.70%	1,456
Oct 7, 2025	42.21	42.21	41.24	41.57	41.57	-2.11%	4,245
Oct 6, 2025	42.62	42.78	42.47	42.47	42.47	1.22%	15,485
Oct 3, 2025	41.95	41.98	41.70	41.95	41.95	0.16%	12,122
Oct 2, 2025	41.70	42.02	41.70	41.89	41.89	1.13%	25,727
Oct 1, 2025	41.37	41.42	41.37	41.42	41.42	0.25%	4,223
Sep 30, 2025	41.26	41.31	40.98	41.31	41.31	-0.07%	2,020
Sep 29, 2025	41.33	41.34	41.33	41.34	41.34	0.62%	354
Sep 26, 2025	40.92	41.09	40.92	41.09	41.09	0.75%	6,455
Sep 25, 2025	40.91	40.91	40.78	40.78	40.78	-1.10%	7,601
Sep 24, 2025	41.44	41.44	41.24	41.24	41.23	-1.45%	8,791
Sep 23, 2025	42.23	42.23	41.74	41.84	41.84	-0.90%	3,063
Sep 22, 2025	41.50	42.22	41.50	42.22	42.22	0.61%	3,645
Sep 19, 2025	41.66	41.96	41.49	41.96	41.96	1.55%	11,017