CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	35.48	36.07	35.48	36.07	36.07	1.82%	3,222
Jun 23, 2025	35.40	35.43	35.34	35.43	35.43	-0.56%	3,029
Jun 20, 2025	35.65	35.65	35.62	35.62	35.62	-0.48%	528
Jun 18, 2025	35.60	35.80	35.60	35.80	35.80	0.56%	1,820
Jun 17, 2025	35.95	35.95	35.49	35.60	35.60	-0.09%	1,529
Jun 16, 2025	35.63	35.70	35.54	35.63	35.63	1.24%	15,174
Jun 13, 2025	35.35	35.35	35.14	35.19	35.19	-1.17%	7,110
Jun 12, 2025	35.55	35.61	35.55	35.61	35.61	0.26%	364
Jun 11, 2025	35.38	35.60	35.23	35.52	35.52	0.83%	2,815
Jun 10, 2025	35.44	35.44	35.05	35.22	35.22	-0.15%	1,052
Jun 9, 2025	35.11	35.28	35.05	35.28	35.28	0.71%	1,674
Jun 6, 2025	34.97	35.03	34.97	35.03	35.03	0.72%	1,723
Jun 5, 2025	34.87	35.18	34.78	34.78	34.78	0.46%	1,946
Jun 4, 2025	34.71	34.71	34.62	34.62	34.62	0.39%	712
Jun 3, 2025	34.05	34.57	34.05	34.49	34.49	0.48%	1,247
Jun 2, 2025	34.07	34.36	34.07	34.32	34.32	0.78%	2,620
May 30, 2025	33.86	34.06	33.86	34.06	34.06	0.30%	1,869
May 29, 2025	34.23	34.23	33.85	33.96	33.96	-0.09%	2,833
May 28, 2025	34.10	34.17	33.94	33.99	33.99	-0.78%	2,180
May 27, 2025	34.17	34.25	34.16	34.25	34.25	2.20%	2,161
May 23, 2025	32.79	33.52	32.79	33.52	33.52	0.38%	859
May 22, 2025	32.74	33.43	32.61	33.39	33.39	1.07%	5,150
May 21, 2025	33.53	33.66	32.84	33.04	33.04	-1.78%	22,309
May 20, 2025	33.54	33.63	33.51	33.63	33.63	0.92%	921
May 19, 2025	33.01	33.36	33.01	33.33	33.33	0.62%	758
May 16, 2025	32.90	33.15	32.90	33.12	33.12	1.58%	4,508
May 15, 2025	32.54	32.61	32.54	32.61	32.61	-2.76%	294
May 14, 2025	33.42	33.53	33.31	33.53	33.53	1.54%	10,732
May 13, 2025	32.75	33.18	32.75	33.02	33.02	1.59%	2,971
May 12, 2025	32.59	32.59	32.31	32.50	32.50	4.37%	3,618
May 9, 2025	31.26	31.26	31.07	31.14	31.14	0.55%	546
May 8, 2025	31.20	31.23	30.97	30.97	30.97	1.09%	7,764
May 7, 2025	30.41	30.64	30.41	30.64	30.64	0.13%	3,245
May 6, 2025	30.53	30.60	30.42	30.60	30.60	-0.08%	1,505
May 5, 2025	30.70	30.86	30.62	30.62	30.62	-0.76%	6,622
May 2, 2025	30.83	31.04	30.83	30.86	30.86	2.06%	11,193
May 1, 2025	30.24	30.41	30.14	30.23	30.23	0.78%	12,113
Apr 30, 2025	29.23	30.00	29.23	30.00	30.00	-0.78%	2,653
Apr 29, 2025	30.20	30.36	30.01	30.23	30.23	-0.17%	7,776
Apr 28, 2025	30.27	30.28	29.78	30.28	30.28	0.21%	10,592
Apr 25, 2025	29.84	30.22	29.84	30.22	30.22	0.78%	266
Apr 24, 2025	29.62	29.99	29.57	29.99	29.99	1.75%	232
Apr 23, 2025	29.60	29.60	29.29	29.47	29.47	1.91%	1,189
Apr 22, 2025	28.52	28.95	28.52	28.92	28.92	2.69%	5,979
Apr 21, 2025	28.41	28.41	27.80	28.16	28.16	-2.13%	6,256
Apr 17, 2025	28.79	28.98	28.76	28.77	28.77	1.50%	3,081
Apr 16, 2025	28.20	28.35	28.00	28.35	28.35	-0.30%	4,237
Apr 15, 2025	28.55	28.62	28.39	28.43	28.43	-0.34%	768
Apr 14, 2025	28.34	28.56	28.34	28.53	28.53	1.25%	2,072
Apr 11, 2025	28.14	28.18	28.14	28.18	28.18	2.19%	4,854