Nido Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.52	0.52	0.46	0.47	0.47	-7.92%	168,882
Feb 26, 2026	0.43	0.52	0.42	0.51	0.51	17.44%	169,750
Feb 25, 2026	0.40	0.43	0.40	0.43	0.43	7.50%	34,695
Feb 24, 2026	0.40	0.43	0.39	0.40	0.40	-	49,299
Feb 23, 2026	0.43	0.44	0.39	0.40	0.40	-3.61%	251,607
Feb 20, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	22,999
Feb 19, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	208,404
Feb 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	237,751
Feb 17, 2026	0.46	0.46	0.43	0.44	0.44	-5.43%	55,482
Feb 16, 2026	0.48	0.48	0.45	0.46	0.46	-3.16%	171,605
Feb 13, 2026	0.48	0.52	0.47	0.48	0.48	-1.04%	168,944
Feb 12, 2026	0.48	0.51	0.48	0.48	0.48	-	112,430
Feb 11, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	68,125
Feb 10, 2026	0.53	0.53	0.48	0.50	0.50	-	74,275
Feb 9, 2026	0.50	0.51	0.46	0.50	0.50	2.04%	93,407
Feb 6, 2026	0.48	0.50	0.47	0.49	0.49	-	868,239
Feb 5, 2026	0.50	0.51	0.45	0.49	0.49	-2.00%	139,417
Feb 4, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	181,542
Feb 3, 2026	0.54	0.54	0.51	0.51	0.51	0.99%	130,082
Feb 2, 2026	0.54	0.54	0.50	0.51	0.51	-3.81%	346,581
Jan 30, 2026	0.54	0.54	0.52	0.53	0.53	-2.78%	94,137
Jan 29, 2026	0.55	0.55	0.53	0.54	0.54	1.89%	35,374
Jan 28, 2026	0.55	0.56	0.53	0.53	0.53	-1.85%	92,908
Jan 27, 2026	0.54	0.54	0.54	0.54	0.54	-	68,074
Jan 23, 2026	0.56	0.56	0.54	0.54	0.54	-5.26%	117,111
Jan 22, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	80,603
Jan 21, 2026	0.58	0.58	0.56	0.58	0.58	-	116,233
Jan 20, 2026	0.58	0.58	0.57	0.58	0.58	-	1,234,803
Jan 19, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	27,268
Jan 16, 2026	0.59	0.59	0.59	0.59	0.59	-	28,816
Jan 15, 2026	0.59	0.59	0.57	0.59	0.59	-	18,565
Jan 14, 2026	0.59	0.60	0.59	0.59	0.59	-	48,751
Jan 13, 2026	0.60	0.60	0.57	0.59	0.59	2.61%	196,855
Jan 12, 2026	0.60	0.60	0.58	0.58	0.58	-4.17%	76,852
Jan 9, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	9,522
Jan 8, 2026	0.62	0.62	0.61	0.61	0.61	1.67%	7,310
Jan 7, 2026	0.65	0.65	0.59	0.60	0.60	-3.23%	24,531
Jan 6, 2026	0.61	0.62	0.57	0.62	0.62	2.48%	8,192
Jan 5, 2026	0.62	0.62	0.60	0.61	0.61	-1.22%	8,139
Jan 2, 2026	0.60	0.61	0.60	0.61	0.61	2.08%	14,175
Dec 31, 2025	0.60	0.60	0.58	0.60	0.60	3.45%	17,589
Dec 30, 2025	0.59	0.59	0.56	0.58	0.58	-0.85%	8,681
Dec 29, 2025	0.56	0.59	0.56	0.59	0.59	4.46%	25,395
Dec 24, 2025	0.55	0.56	0.55	0.56	0.56	-0.88%	39,638
Dec 23, 2025	0.56	0.57	0.55	0.57	0.57	2.73%	40,713
Dec 22, 2025	0.57	0.57	0.54	0.55	0.55	-5.17%	72,200
Dec 19, 2025	0.58	0.58	0.54	0.58	0.58	-	114,067
Dec 18, 2025	0.55	0.58	0.55	0.58	0.58	7.41%	2,915
Dec 17, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	220,579
Dec 16, 2025	0.57	0.57	0.54	0.55	0.55	-2.65%	7,270,000