CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	47.82	47.85	46.56	47.11	47.11	-0.81%	9,475
Jul 24, 2026	48.42	48.42	47.49	47.49	47.49	-2.36%	6,508
Jul 23, 2026	48.88	48.88	48.64	48.64	48.64	-1.17%	1,609
Jul 22, 2026	49.21	49.21	49.21	49.21	49.21	0.13%	192
Jul 21, 2026	49.07	49.15	49.07	49.15	49.15	1.45%	809
Jul 20, 2026	48.72	48.86	48.41	48.45	48.45	-0.37%	2,054
Jul 17, 2026	48.19	48.81	48.19	48.63	48.63	-0.52%	9,167
Jul 16, 2026	49.35	49.39	48.85	48.88	48.88	-1.43%	2,777
Jul 15, 2026	49.19	49.59	49.13	49.59	49.59	-0.46%	1,769
Jul 14, 2026	49.61	49.82	49.60	49.82	49.82	1.16%	7,192
Jul 13, 2026	49.62	49.62	49.23	49.25	49.25	-1.09%	4,341
Jul 10, 2026	49.62	49.79	49.62	49.79	49.79	-0.64%	523
Jul 9, 2026	49.72	50.18	49.70	50.11	50.11	2.08%	4,130
Jul 8, 2026	48.82	49.09	48.78	49.09	49.09	-0.47%	1,009
Jul 7, 2026	50.07	50.07	49.08	49.32	49.32	-2.49%	5,619
Jul 6, 2026	50.82	50.90	50.51	50.58	50.58	0.43%	3,304
Jul 2, 2026	51.43	51.47	50.31	50.37	50.37	-1.19%	2,348
Jul 1, 2026	51.37	51.37	50.97	50.97	50.97	-2.66%	67,857
Jun 30, 2026	51.93	52.36	51.93	52.36	52.36	1.55%	2,508
Jun 29, 2026	50.87	51.56	50.44	51.56	51.56	0.97%	1,920
Jun 26, 2026	50.58	51.07	50.38	51.07	51.07	0.06%	45,946
Jun 25, 2026	50.88	51.04	50.82	51.04	51.04	1.45%	16,897
Jun 24, 2026	50.00	50.31	50.00	50.31	50.31	0.19%	3,895
Jun 23, 2026	50.83	50.83	50.06	50.22	50.22	-3.39%	25,610
Jun 22, 2026	52.36	52.36	51.59	51.98	51.98	0.41%	13,427
Jun 18, 2026	50.90	51.79	50.89	51.77	51.77	4.00%	18,758
Jun 17, 2026	50.77	50.77	49.70	49.78	49.78	0.34%	15,349
Jun 16, 2026	50.68	50.95	49.61	49.61	49.61	-2.41%	7,813
Jun 15, 2026	50.72	51.13	50.72	50.83	50.83	1.86%	10,992
Jun 12, 2026	49.78	50.36	49.78	49.91	49.91	0.79%	1,281
Jun 11, 2026	48.61	49.60	48.60	49.52	49.52	3.78%	2,825
Jun 10, 2026	48.03	48.78	47.71	47.71	47.71	-1.45%	4,621
Jun 9, 2026	49.54	49.54	47.36	48.42	48.42	-0.73%	8,926
Jun 8, 2026	48.98	49.05	48.74	48.77	48.77	1.57%	2,313
Jun 5, 2026	49.89	49.89	48.02	48.02	48.02	-7.84%	3,667
Jun 4, 2026	51.23	52.34	51.23	52.10	52.10	-0.04%	2,503
Jun 3, 2026	52.82	52.82	51.66	52.12	52.12	-0.93%	5,198
Jun 2, 2026	51.91	52.61	51.91	52.61	52.61	3.85%	12,889
Jun 1, 2026	50.42	50.95	50.42	50.66	50.66	0.77%	6,058
May 29, 2026	50.31	50.31	49.81	50.27	50.27	-0.27%	2,530
May 28, 2026	50.11	50.61	50.11	50.41	50.41	1.22%	4,461
May 27, 2026	49.71	49.98	49.65	49.80	49.80	-1.74%	13,934
May 26, 2026	50.45	50.94	50.45	50.68	50.68	2.41%	11,662
May 22, 2026	49.21	49.72	49.15	49.49	49.49	1.16%	3,712
May 21, 2026	48.82	48.96	48.59	48.92	48.92	1.22%	3,656
May 20, 2026	48.31	48.50	48.14	48.33	48.33	1.04%	5,407
May 19, 2026	47.91	48.20	47.21	47.84	47.84	-1.34%	5,586
May 18, 2026	48.52	48.78	48.02	48.49	48.49	-1.37%	4,699
May 15, 2026	48.82	49.50	48.82	49.16	49.16	-1.90%	3,709
May 14, 2026	49.88	50.28	49.88	50.11	50.11	0.65%	3,197