CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	52.82	52.82	51.66	52.21	-	-0.77%	2,535
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
May 13, 2026	49.62	49.99	49.62	49.79	49.79	0.97%	3,053
May 12, 2026	49.17	49.31	47.89	49.31	49.31	-0.49%	5,764
May 11, 2026	48.92	49.77	48.92	49.55	49.55	2.89%	2,338
May 8, 2026	47.90	48.35	47.83	48.16	48.16	1.21%	4,422
May 7, 2026	48.02	48.53	47.27	47.59	47.59	-2.63%	2,219
May 6, 2026	47.86	48.87	47.45	48.87	48.87	2.01%	3,219
May 5, 2026	48.03	48.22	47.90	47.90	47.90	1.91%	5,986
May 4, 2026	46.84	47.13	46.84	47.00	47.00	0.96%	4,115
May 1, 2026	46.41	46.68	46.32	46.56	46.56	0.17%	3,293
Apr 30, 2026	45.44	46.48	45.44	46.48	46.48	3.66%	3,344
Apr 29, 2026	45.36	45.36	44.73	44.84	44.84	0.73%	3,327
Apr 28, 2026	44.92	44.92	44.44	44.51	44.51	-3.04%	838
Apr 27, 2026	45.40	46.04	45.40	45.91	45.91	-1.62%	3,020
Apr 24, 2026	46.84	47.07	46.49	46.67	46.67	0.43%	950
Apr 23, 2026	46.50	46.92	46.35	46.46	46.46	0.13%	2,808
Apr 22, 2026	45.91	46.40	45.91	46.40	46.40	2.29%	1,611
Apr 21, 2026	46.04	46.13	45.36	45.36	45.36	-0.94%	1,731
Apr 20, 2026	45.58	45.91	45.58	45.80	45.80	0.36%	2,412
Apr 17, 2026	45.65	45.72	45.36	45.63	45.63	1.50%	6,272
Apr 16, 2026	45.03	45.03	44.75	44.96	44.96	0.66%	4,658
Apr 15, 2026	44.54	44.66	44.41	44.66	44.66	-0.08%	5,095
Apr 14, 2026	44.52	44.75	44.28	44.70	44.70	1.59%	7,582
Apr 13, 2026	43.25	44.01	43.08	44.00	44.00	2.01%	9,167
Apr 10, 2026	42.83	43.35	42.83	43.14	43.14	1.73%	2,701
Apr 9, 2026	42.35	42.40	42.35	42.40	42.40	0.34%	704
Apr 8, 2026	42.00	42.26	41.97	42.26	42.26	4.00%	4,118
Apr 7, 2026	40.37	40.63	40.37	40.63	40.63	0.72%	2,791
Apr 6, 2026	40.21	40.43	40.21	40.34	40.34	0.55%	2,006
Apr 2, 2026	40.08	40.12	40.01	40.12	40.12	0.61%	1,192
Apr 1, 2026	40.02	40.04	39.30	39.88	39.88	0.14%	13,251
Mar 31, 2026	39.24	39.83	39.24	39.83	39.82	2.61%	4,818
Mar 30, 2026	38.60	38.81	38.60	38.81	38.81	-3.06%	305
Mar 27, 2026	40.44	40.44	40.04	40.04	40.04	-0.89%	1,030
Mar 26, 2026	41.09	41.09	40.40	40.40	40.40	-3.04%	1,292
Mar 25, 2026	41.52	41.66	41.52	41.66	41.66	0.76%	2,826
Mar 24, 2026	41.39	41.47	41.34	41.35	41.35	0.18%	2,688