CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.90	48.18	47.83	48.18	-	1.25%	3,208
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	-3.05%	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	0.35%	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	1.58%	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	2.62%	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
Mar 23, 2026	40.57	41.60	40.57	41.28	41.27	2.11%	5,943
Mar 20, 2026	41.81	41.81	40.42	40.42	40.42	-2.78%	1,467
Mar 19, 2026	41.77	41.77	41.58	41.58	41.58	1.09%	1,187
Mar 18, 2026	41.46	41.60	41.13	41.13	41.13	-1.03%	4,062
Mar 17, 2026	41.61	41.61	41.56	41.56	41.56	1.87%	741
Mar 16, 2026	41.03	41.03	40.57	40.79	40.79	1.78%	3,122
Mar 13, 2026	40.24	40.39	40.08	40.08	40.08	-0.83%	6,756
Mar 12, 2026	41.06	41.06	40.42	40.42	40.41	-2.24%	5,954
Mar 11, 2026	40.94	41.40	40.94	41.34	41.34	0.50%	10,426
Mar 10, 2026	41.31	41.47	41.14	41.14	41.13	-0.44%	10,126
Mar 9, 2026	40.58	41.32	40.58	41.32	41.31	1.37%	1,986
Mar 6, 2026	40.91	41.25	40.76	40.76	40.76	-2.44%	6,292
Mar 5, 2026	42.38	42.41	41.50	41.78	41.78	-1.00%	5,885
Mar 4, 2026	42.37	42.41	42.16	42.20	42.20	0.72%	3,565
Mar 3, 2026	41.50	42.04	41.12	41.90	41.90	-2.15%	7,779
Mar 2, 2026	42.32	42.87	42.24	42.82	42.82	0.02%	1,570
Feb 27, 2026	42.71	42.86	42.67	42.81	42.81	-1.66%	1,532