CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	38.88	38.96	38.71	38.71	38.71	-0.92%	2,307
Aug 22, 2025	38.08	39.13	38.08	39.07	39.07	2.95%	3,321
Aug 21, 2025	37.84	37.95	37.82	37.95	37.95	0.02%	2,143
Aug 20, 2025	38.07	38.07	37.52	37.94	37.94	-0.58%	2,172
Aug 19, 2025	38.77	38.91	38.16	38.16	38.16	-1.89%	8,340
Aug 18, 2025	38.94	38.97	38.76	38.90	38.90	-0.27%	1,210
Aug 15, 2025	39.29	39.29	38.97	39.01	39.01	-0.33%	10,373
Aug 14, 2025	39.00	39.13	38.99	39.13	39.13	-0.22%	3,049
Aug 13, 2025	39.20	39.22	38.85	39.22	39.22	1.13%	6,557
Aug 12, 2025	38.38	38.78	38.38	38.78	38.78	1.33%	12,437
Aug 11, 2025	38.45	38.45	38.27	38.27	38.27	-0.22%	9,947
Aug 8, 2025	38.65	38.65	38.36	38.36	38.36	0.57%	2,212
Aug 7, 2025	38.64	38.64	38.14	38.14	38.14	-0.98%	4,249
Aug 6, 2025	38.46	38.52	38.46	38.52	38.52	-0.19%	1,254
Aug 5, 2025	38.63	38.63	38.59	38.59	38.59	0.38%	304
Aug 4, 2025	37.92	38.44	37.92	38.44	38.44	1.68%	1,183
Aug 1, 2025	38.05	38.05	37.31	37.81	37.81	-1.47%	16,790
Jul 31, 2025	38.62	38.73	38.32	38.37	38.37	0.67%	19,011
Jul 30, 2025	38.14	38.37	37.92	38.12	38.12	0.13%	26,708
Jul 29, 2025	38.60	38.60	38.05	38.07	38.07	-0.59%	36,006
Jul 28, 2025	38.37	38.37	38.12	38.30	38.30	-0.20%	12,564
Jul 25, 2025	38.68	38.68	38.25	38.37	38.37	-0.43%	2,701
Jul 24, 2025	38.66	38.66	38.54	38.54	38.54	0.52%	693
Jul 23, 2025	38.14	38.43	38.11	38.34	38.34	1.56%	3,990
Jul 22, 2025	37.67	37.75	37.15	37.75	37.75	0.27%	5,628
Jul 21, 2025	38.11	38.11	37.65	37.65	37.65	-0.90%	1,629
Jul 18, 2025	38.04	38.04	37.88	37.99	37.99	0.36%	2,351
Jul 17, 2025	37.37	37.85	33.50	37.85	37.85	1.75%	1,416
Jul 16, 2025	36.75	37.20	36.75	37.20	37.20	0.59%	1,594
Jul 15, 2025	37.01	37.04	36.98	36.98	36.98	-0.34%	598
Jul 14, 2025	36.76	37.10	36.76	37.10	37.10	0.96%	846
Jul 11, 2025	36.75	36.75	36.75	36.75	36.75	-0.97%	174
Jul 10, 2025	36.88	37.22	36.88	37.11	37.11	0.29%	4,113
Jul 9, 2025	36.90	37.05	36.90	37.01	37.01	-0.02%	703
Jul 8, 2025	37.12	37.12	36.89	37.01	37.01	0.27%	787
Jul 7, 2025	37.09	37.09	36.79	36.91	36.91	-0.67%	3,391
Jul 3, 2025	37.16	37.16	37.16	37.16	37.16	0.85%	105
Jul 2, 2025	36.68	36.85	36.55	36.85	36.85	1.15%	4,548
Jul 1, 2025	36.87	36.87	36.43	36.43	36.43	-0.85%	2,049
Jun 30, 2025	36.78	36.84	36.69	36.75	36.75	0.58%	901
Jun 27, 2025	36.73	36.73	36.35	36.53	36.53	-0.85%	10,212
Jun 26, 2025	36.22	36.85	36.22	36.85	36.85	2.03%	4,810
Jun 25, 2025	36.13	36.25	36.10	36.11	36.11	0.11%	3,403
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