CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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