CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	41.81	41.81	40.42	40.42	40.42	-2.78%	1,467
Mar 19, 2026	41.77	41.77	41.58	41.58	41.58	1.09%	1,187
Mar 18, 2026	41.46	41.60	41.13	41.13	41.13	-1.03%	4,062
Mar 17, 2026	41.61	41.61	41.56	41.56	41.56	1.87%	741
Mar 16, 2026	41.03	41.03	40.57	40.79	40.79	1.78%	3,122
Mar 13, 2026	40.24	40.39	40.08	40.08	40.08	-0.83%	6,756
Mar 12, 2026	41.06	41.06	40.42	40.42	40.41	-2.24%	5,954
Mar 11, 2026	40.94	41.40	40.94	41.34	41.34	0.50%	10,426
Mar 10, 2026	41.31	41.47	41.14	41.14	41.13	-0.44%	10,126
Mar 9, 2026	40.58	41.32	40.58	41.32	41.31	1.37%	1,986
Mar 6, 2026	40.91	41.25	40.76	40.76	40.76	-2.44%	6,292
Mar 5, 2026	42.38	42.41	41.50	41.78	41.78	-1.00%	5,885
Mar 4, 2026	42.37	42.41	42.16	42.20	42.20	0.72%	3,565
Mar 3, 2026	41.50	42.04	41.12	41.90	41.90	-2.15%	7,779
Mar 2, 2026	42.32	42.87	42.24	42.82	42.82	0.02%	1,570
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