Educomp Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.02	1.05	0.98	0.99	0.99	-3.88%	23,139
Feb 2, 2026	1.03	1.04	1.03	1.03	1.03	-4.63%	3,761
Jan 27, 2026	1.09	1.09	1.02	1.08	1.08	0.93%	31,952
Jan 19, 2026	1.05	1.10	1.04	1.07	1.07	-1.83%	21,206
Jan 12, 2026	1.14	1.14	1.09	1.09	1.09	-4.39%	15,301
Jan 5, 2026	1.11	1.15	1.11	1.14	1.14	-1.72%	30,764
Dec 29, 2025	1.17	1.24	1.15	1.16	1.16	-2.52%	13,995
Dec 22, 2025	1.19	1.23	1.19	1.19	1.19	-4.80%	8,076
Dec 15, 2025	1.24	1.25	1.24	1.25	1.25	-3.85%	18,031
Dec 8, 2025	1.30	1.30	1.30	1.30	1.30	-4.41%	215
Dec 1, 2025	1.35	1.38	1.35	1.36	1.36	-0.73%	12,902
Nov 24, 2025	1.38	1.40	1.32	1.37	1.37	2.24%	17,805
Nov 17, 2025	1.33	1.38	1.27	1.34	1.34	0.75%	27,614
Nov 10, 2025	1.37	1.40	1.33	1.33	1.33	-5.00%	29,184
Nov 3, 2025	1.42	1.42	1.35	1.40	1.40	-1.41%	8,505
Oct 27, 2025	1.49	1.49	1.42	1.42	1.42	-4.70%	7,593
Oct 20, 2025	1.40	1.49	1.40	1.49	1.49	1.36%	17,002
Oct 13, 2025	1.48	1.48	1.47	1.47	1.47	-4.55%	3,052
Oct 6, 2025	1.53	1.54	1.43	1.54	1.54	3.36%	20,684
Sep 29, 2025	1.48	1.50	1.48	1.49	1.49	-1.97%	1,966
Sep 22, 2025	1.42	1.54	1.42	1.52	1.52	3.40%	19,928
Sep 15, 2025	1.47	1.56	1.44	1.47	1.47	-2.00%	57,946
Sep 8, 2025	1.50	1.52	1.50	1.50	1.50	-4.46%	18,398
Sep 1, 2025	1.62	1.64	1.51	1.57	1.57	-0.63%	27,496
Aug 25, 2025	1.66	1.66	1.57	1.58	1.58	-4.24%	76,204
Aug 18, 2025	1.60	1.68	1.52	1.65	1.65	3.12%	7,905