CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	46.82	46.82	46.78	46.78	46.78	-0.41%	415
Sep 24, 2026	46.50	46.97	46.42	46.97	46.97	0.24%	4,554
Sep 23, 2026	46.98	47.09	46.86	46.86	46.86	-1.40%	1,090
Sep 22, 2026	47.41	47.52	47.41	47.52	47.52	0.10%	2,028
Sep 21, 2026	47.34	47.59	47.34	47.47	47.47	1.33%	18,586
Sep 18, 2026	46.53	46.85	46.50	46.85	46.85	-0.26%	1,048
Sep 17, 2026	47.03	47.03	46.98	46.98	46.97	1.90%	2,013
Sep 16, 2026	46.36	46.36	46.10	46.10	46.10	-0.59%	802
Sep 15, 2026	46.38	46.57	46.38	46.38	46.38	0.20%	1,406
Sep 14, 2026	46.33	46.64	46.28	46.28	46.28	-2.08%	4,118
Sep 11, 2026	47.44	47.50	47.25	47.27	47.27	0.73%	12,381
Sep 10, 2026	47.16	47.23	46.91	46.93	46.92	-1.69%	11,592
Sep 9, 2026	48.17	48.17	47.70	47.73	47.73	-0.53%	7,073
Sep 8, 2026	48.27	48.30	47.99	47.99	47.99	0.84%	2,046
Sep 4, 2026	47.32	47.59	47.32	47.59	47.59	0.32%	845
Sep 3, 2026	47.42	47.51	47.39	47.44	47.44	0.47%	4,118
Sep 2, 2026	47.06	47.34	47.06	47.22	47.22	-0.16%	2,258
Sep 1, 2026	47.36	47.36	47.30	47.30	47.30	-0.92%	547
Aug 31, 2026	47.63	47.74	47.63	47.74	47.74	0.14%	508
Aug 28, 2026	48.17	48.17	47.66	47.67	47.67	-2.31%	932
Aug 27, 2026	48.79	48.79	48.79	48.79	48.79	1.33%	162
Aug 26, 2026	48.20	48.20	48.16	48.16	48.16	-0.38%	1,003
Aug 25, 2026	48.26	48.34	48.26	48.34	48.34	0.94%	3,891
Aug 24, 2026	48.18	48.18	47.71	47.89	47.89	-1.37%	7,574
Aug 21, 2026	48.55	48.55	48.55	48.55	48.55	0.81%	514
Aug 20, 2026	48.31	48.31	48.09	48.16	48.16	0.26%	935
Aug 19, 2026	47.80	48.06	47.80	48.04	48.04	1.01%	1,149
Aug 18, 2026	48.11	48.11	47.56	47.56	47.56	-3.68%	1,219
Aug 17, 2026	49.30	49.56	49.30	49.38	49.38	1.03%	1,514
Aug 14, 2026	48.90	48.90	48.73	48.88	48.88	0.60%	2,802
Aug 13, 2026	48.24	49.06	48.24	48.59	48.59	-0.44%	2,102
Aug 12, 2026	48.45	48.96	48.45	48.80	48.80	2.20%	6,160
Aug 11, 2026	47.63	48.00	47.63	47.75	47.75	0.13%	7,525
Aug 10, 2026	47.79	48.13	47.69	47.69	47.69	-0.62%	136,628
Aug 7, 2026	48.06	48.10	47.99	47.99	47.99	1.23%	519
Aug 6, 2026	47.42	47.79	47.40	47.40	47.40	-0.48%	5,586
Aug 5, 2026	48.02	48.08	47.63	47.63	47.63	-0.37%	15,308
Aug 4, 2026	47.23	47.81	47.23	47.81	47.81	2.35%	1,167
Aug 3, 2026	46.24	46.79	46.24	46.72	46.71	0.87%	1,994
Jul 31, 2026	46.04	46.47	46.04	46.31	46.31	0.48%	5,001
Jul 30, 2026	45.83	46.09	45.83	46.09	46.09	1.23%	3,605
Jul 29, 2026	45.95	46.29	45.53	45.53	45.53	-1.61%	6,430
Jul 28, 2026	46.11	46.30	46.11	46.28	46.27	-1.76%	7,577
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