CBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.25	41.25	40.90	40.90	-	-2.10%	6,287
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
Feb 26, 2026	43.38	43.57	43.07	43.53	43.53	-0.73%	3,401
Feb 25, 2026	43.93	44.11	43.85	43.85	43.85	0.13%	987
Feb 24, 2026	43.57	43.81	43.57	43.79	43.79	2.66%	2,105
Feb 23, 2026	43.37	43.38	42.48	42.66	42.66	-0.94%	9,621
Feb 20, 2026	43.05	43.14	43.00	43.07	43.07	-0.43%	5,288
Feb 19, 2026	43.00	43.27	42.81	43.25	43.25	0.28%	2,824
Feb 18, 2026	43.38	43.50	43.13	43.13	43.13	1.69%	2,700
Feb 17, 2026	42.28	42.54	42.15	42.42	42.42	-0.25%	3,188
Feb 13, 2026	42.09	42.52	42.09	42.52	42.52	1.84%	159
Feb 12, 2026	42.93	42.93	41.73	41.75	41.75	-2.51%	4,693
Feb 11, 2026	43.22	43.22	42.82	42.83	42.83	-0.21%	2,189
Feb 10, 2026	43.12	43.23	42.92	42.92	42.92	-0.80%	1,400
Feb 9, 2026	42.31	43.37	42.31	43.26	43.26	1.65%	5,590
Feb 6, 2026	41.80	42.66	41.80	42.56	42.56	4.79%	6,510
Feb 5, 2026	40.67	40.97	40.61	40.61	40.61	-2.02%	2,425
Feb 4, 2026	42.45	42.46	40.86	41.45	41.45	-1.88%	20,336
Feb 3, 2026	42.10	42.31	41.50	42.25	42.25	0.59%	4,888
Feb 2, 2026	41.49	42.22	41.49	42.00	42.00	-0.11%	3,404
Jan 30, 2026	42.17	42.17	42.00	42.05	42.05	-2.43%	1,613
Jan 29, 2026	43.25	43.30	42.31	43.10	43.10	0.30%	6,864
Jan 28, 2026	42.99	42.99	42.97	42.97	42.97	-0.20%	1,380
Jan 27, 2026	43.13	43.21	43.05	43.05	43.05	0.43%	1,872
Jan 26, 2026	43.21	43.21	42.76	42.87	42.87	-0.56%	9,520
Jan 23, 2026	43.84	44.00	43.11	43.11	43.11	-1.74%	1,741
Jan 22, 2026	43.72	43.95	43.54	43.87	43.87	1.06%	3,868
Jan 21, 2026	43.35	43.48	42.60	43.41	43.41	1.80%	6,503
Jan 20, 2026	42.69	43.31	42.61	42.65	42.64	-2.24%	3,076
Jan 16, 2026	43.26	43.73	43.26	43.62	43.62	0.85%	4,097
Jan 15, 2026	43.22	43.63	43.22	43.25	43.25	0.26%	4,180
Jan 14, 2026	42.79	43.14	42.69	43.14	43.14	1.02%	2,724
Jan 13, 2026	42.74	42.90	42.71	42.71	42.71	1.20%	1,380
Jan 12, 2026	41.87	42.22	41.87	42.20	42.20	0.14%	8,307
Jan 9, 2026	41.93	42.42	41.93	42.14	42.14	1.01%	6,074
Jan 8, 2026	41.51	41.72	41.29	41.72	41.72	0.86%	6,970
Jan 7, 2026	41.68	41.83	41.36	41.36	41.36	-0.81%	3,305
Jan 6, 2026	41.12	41.85	41.12	41.70	41.70	1.29%	8,981
Jan 5, 2026	40.90	41.25	40.90	41.17	41.17	1.22%	5,058
Jan 2, 2026	39.89	40.82	39.89	40.68	40.68	3.15%	14,045
Dec 31, 2025	39.70	39.70	39.43	39.43	39.43	-0.70%	6,251
Dec 30, 2025	39.73	39.91	39.71	39.71	39.71	-0.33%	1,613
Dec 29, 2025	39.80	39.87	39.80	39.84	39.70	-0.82%	1,151
Dec 26, 2025	40.47	40.47	40.13	40.17	40.03	-0.81%	9,225
Dec 24, 2025	40.40	40.51	40.38	40.50	40.36	-0.31%	2,588
Dec 23, 2025	40.43	40.72	40.39	40.62	40.48	0.76%	21,681
Dec 22, 2025	40.54	40.54	40.31	40.31	40.17	1.04%	659
Dec 19, 2025	39.92	40.02	39.90	39.90	39.76	1.77%	966
Dec 18, 2025	39.68	39.90	39.20	39.20	39.07	0.53%	725
Dec 17, 2025	39.30	39.32	39.00	39.00	38.86	-1.34%	1,725
Dec 16, 2025	39.79	39.79	39.21	39.52	39.39	-1.01%	21,199
Dec 15, 2025	40.47	40.59	39.93	39.93	39.79	-0.98%	3,342
Dec 12, 2025	41.52	41.52	40.32	40.32	40.18	-2.75%	2,619
Dec 11, 2025	41.40	41.55	41.02	41.47	41.32	0.02%	5,403
Dec 10, 2025	41.14	41.74	41.14	41.46	41.31	0.49%	6,316
Dec 9, 2025	41.18	41.41	41.18	41.25	41.11	0.51%	6,470
Dec 8, 2025	41.44	41.44	41.05	41.05	40.90	0.99%	2,914
Dec 5, 2025	40.89	40.89	40.64	40.64	40.50	0.06%	2,564
Dec 4, 2025	40.26	40.81	40.24	40.62	40.48	0.85%	3,230
Dec 3, 2025	39.83	40.31	39.83	40.28	40.14	1.86%	9,577
Dec 2, 2025	39.90	39.90	39.54	39.54	39.41	-0.15%	3,642
Dec 1, 2025	39.75	39.75	39.60	39.60	39.47	-1.03%	1,620
Nov 28, 2025	40.01	40.01	40.01	40.01	39.88	0.73%	120
Nov 26, 2025	39.53	39.89	39.53	39.72	39.59	0.75%	6,167
Nov 25, 2025	38.94	39.43	38.94	39.43	39.29	1.63%	2,668
Nov 24, 2025	38.38	38.80	38.38	38.80	38.66	2.64%	3,074
Nov 21, 2025	36.94	38.05	36.94	37.80	37.67	1.62%	17,175
Nov 20, 2025	39.16	39.25	37.20	37.20	37.07	-3.01%	2,597
Nov 19, 2025	38.03	38.42	38.03	38.35	38.22	2.01%	1,768
Nov 18, 2025	37.38	37.72	36.98	37.60	37.47	-0.08%	17,663
Nov 17, 2025	37.99	38.24	37.50	37.63	37.50	-0.62%	4,876
Nov 14, 2025	37.35	38.40	37.19	37.86	37.73	-0.49%	7,185
Nov 13, 2025	39.08	39.08	37.95	38.04	37.91	-3.45%	12,739
Nov 12, 2025	39.77	39.77	39.24	39.40	39.27	-0.74%	10,656
Nov 11, 2025	39.52	39.88	39.38	39.70	39.56	0.48%	40,962
Nov 10, 2025	39.44	39.62	39.44	39.51	39.37	1.26%	2,681
Nov 7, 2025	38.89	39.02	38.14	39.02	38.88	-0.56%	4,761
Nov 6, 2025	39.99	39.99	39.07	39.24	39.10	-1.78%	1,338
Nov 5, 2025	39.61	40.10	39.51	39.95	39.81	0.76%	4,425
Nov 4, 2025	39.84	39.84	39.65	39.65	39.51	-1.78%	909
Nov 3, 2025	40.18	40.48	40.18	40.37	40.23	0.02%	12,882
Oct 31, 2025	40.36	40.36	40.36	40.36	40.22	-0.02%	62
Oct 30, 2025	40.71	40.78	40.37	40.37	40.23	-1.02%	2,357
Oct 29, 2025	41.06	41.23	40.63	40.79	40.65	-0.07%	11,283
Oct 28, 2025	40.73	40.81	40.69	40.81	40.67	-0.53%	1,100
Oct 27, 2025	40.97	41.03	40.96	41.03	40.89	0.08%	1,435
Oct 24, 2025	40.98	41.19	40.97	41.00	40.86	0.82%	8,416
Oct 23, 2025	40.56	40.72	40.55	40.67	40.53	0.84%	9,054
Oct 22, 2025	41.21	41.21	39.83	40.33	40.19	-2.31%	4,367
Oct 21, 2025	41.43	41.49	41.04	41.28	41.14	-2.15%	11,550
Oct 20, 2025	42.34	42.44	42.14	42.19	42.05	1.75%	17,520
Oct 17, 2025	42.17	42.17	41.24	41.47	41.33	-2.50%	2,688
Oct 16, 2025	43.43	43.43	42.37	42.53	42.39	-1.18%	17,315
Oct 15, 2025	43.47	43.47	42.47	43.04	42.89	1.55%	5,320
Oct 14, 2025	41.04	42.82	41.04	42.38	42.24	1.52%	1,702
Oct 13, 2025	41.60	41.79	41.60	41.75	41.60	3.93%	1,717