CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	44.28	44.28	44.28	44.55	44.55	1.04%	247
Oct 26, 2026	43.98	44.27	43.87	44.09	44.09	0.36%	4,374
Oct 23, 2026	43.23	43.98	43.23	43.93	43.93	1.76%	7,441
Oct 22, 2026	43.19	43.26	43.17	43.17	43.17	-3.25%	1,301
Oct 21, 2026	44.64	44.74	44.62	44.62	44.62	1.16%	655
Oct 20, 2026	43.50	44.14	43.39	44.11	44.11	0.29%	4,385
Oct 19, 2026	44.02	44.02	43.87	43.98	43.98	0.43%	7,366
Oct 16, 2026	43.87	43.87	43.75	43.79	43.79	-2.31%	15,670
Oct 15, 2026	44.84	44.87	44.50	44.83	44.83	-1.21%	3,128
Oct 14, 2026	46.62	46.62	45.32	45.38	45.38	-3.51%	6,246
Oct 13, 2026	46.78	47.05	46.78	47.03	47.03	0.02%	3,049
Oct 12, 2026	47.16	47.16	46.96	47.02	47.02	-1.33%	2,601
Oct 9, 2026	47.51	47.67	47.45	47.66	47.66	0.91%	2,820
Oct 8, 2026	47.63	47.67	47.01	47.23	47.23	-1.07%	5,470
Oct 7, 2026	47.51	47.75	47.51	47.74	47.74	-1.63%	840
Oct 6, 2026	48.63	48.67	48.53	48.53	48.53	0.24%	1,779
Oct 5, 2026	47.95	48.41	47.95	48.41	48.41	1.14%	3,468
Oct 2, 2026	47.92	47.92	47.87	47.87	47.87	2.03%	1,020
Oct 1, 2026	46.57	46.92	46.56	46.92	46.92	0.84%	1,846
Sep 30, 2026	46.54	46.69	46.41	46.53	46.53	0.63%	2,481
Sep 29, 2026	46.31	46.31	46.08	46.24	46.23	0.32%	4,226
Sep 28, 2026	46.04	46.21	46.04	46.09	46.09	-1.47%	3,726
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