CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	41.91	42.07	41.65	41.91	-	0.82%	178
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	41.24	-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
Sep 18, 2025	40.69	41.54	40.69	41.32	41.32	1.81%	1,363
Sep 17, 2025	40.56	40.59	40.30	40.59	40.59	0.84%	1,277
Sep 16, 2025	39.89	40.25	39.89	40.25	40.25	0.25%	998
Sep 15, 2025	40.00	40.15	39.88	40.15	40.15	0.73%	6,547
Sep 12, 2025	39.86	39.86	39.86	39.86	39.86	-0.93%	238
Sep 11, 2025	39.50	40.23	39.50	40.23	40.23	2.78%	366
Sep 10, 2025	38.95	39.14	38.95	39.14	39.14	0.05%	2,807
Sep 9, 2025	39.12	39.12	39.12	39.12	39.12	-0.31%	5
Sep 8, 2025	39.29	39.29	39.25	39.25	39.25	1.73%	844
Sep 5, 2025	38.91	38.91	38.27	38.58	38.58	0.30%	3,120
Sep 4, 2025	38.25	38.46	38.25	38.46	38.46	0.76%	1,496
Sep 3, 2025	38.33	38.33	38.15	38.17	38.17	0.06%	783
Sep 2, 2025	38.17	38.26	37.92	38.15	38.15	-1.73%	5,407
Aug 29, 2025	39.37	39.37	38.69	38.82	38.82	-1.25%	1,525
Aug 28, 2025	39.27	39.35	39.22	39.31	39.31	0.72%	2,156
Aug 27, 2025	39.03	39.03	38.92	39.03	39.03	0.15%	4,363
Aug 26, 2025	38.78	38.97	38.78	38.97	38.97	0.67%	681
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