CL Educate Limited (BOM:540403)
India · Delayed Price · Currency is INR 61.90
+2.80 (4.74%)
At close: Aug 21, 2026
BOM:540403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 59.11 | 61.90 | 59.11 | 61.90 | 61.90 | 4.74% | 364 |
| Aug 20, 2026 | 60.64 | 60.64 | 58.67 | 59.10 | 59.10 | -2.72% | 1,155 |
| Aug 19, 2026 | 60.01 | 60.75 | 59.00 | 60.75 | 60.75 | 2.29% | 180 |
| Aug 18, 2026 | 59.65 | 60.24 | 59.17 | 59.39 | 59.39 | -0.49% | 264 |
| Aug 17, 2026 | 57.50 | 59.68 | 57.01 | 59.68 | 59.68 | 1.44% | 98 |
| Aug 14, 2026 | 58.74 | 58.92 | 57.00 | 58.83 | 58.83 | -1.59% | 104 |
| Aug 13, 2026 | 60.00 | 60.00 | 58.00 | 59.78 | 59.78 | -0.37% | 243 |
| Aug 12, 2026 | 56.76 | 60.00 | 56.76 | 60.00 | 60.00 | 3.59% | 304 |
| Aug 11, 2026 | 57.35 | 58.89 | 57.35 | 57.92 | 57.92 | 2.10% | 2,747 |
| Aug 10, 2026 | 57.36 | 58.53 | 56.52 | 56.73 | 56.73 | -4.64% | 1,183 |
| Aug 7, 2026 | 58.01 | 60.63 | 58.01 | 59.49 | 59.49 | 3.01% | 387 |
| Aug 6, 2026 | 56.52 | 57.75 | 56.52 | 57.75 | 57.75 | 5.00% | 1,068 |
| Aug 5, 2026 | 56.80 | 56.80 | 55.00 | 55.00 | 55.00 | -3.17% | 860 |
| Aug 4, 2026 | 56.55 | 58.56 | 56.52 | 56.80 | 56.80 | -4.05% | 180 |
| Aug 3, 2026 | 57.00 | 59.32 | 57.00 | 59.20 | 59.20 | 4.78% | 773 |
| Jul 31, 2026 | 55.00 | 56.50 | 53.78 | 56.50 | 56.50 | - | 1,569 |
| Jul 30, 2026 | 56.81 | 57.89 | 56.00 | 56.50 | 56.50 | -0.55% | 352 |
| Jul 29, 2026 | 56.80 | 60.17 | 56.80 | 56.81 | 56.81 | -0.87% | 2,818 |
| Jul 28, 2026 | 57.90 | 58.98 | 56.00 | 57.31 | 57.31 | -2.27% | 2,921 |
| Jul 27, 2026 | 60.01 | 60.90 | 58.64 | 58.64 | 58.64 | -4.99% | 1,267 |
| Jul 24, 2026 | 60.10 | 62.00 | 60.10 | 61.72 | 61.72 | 2.87% | 12,766 |
| Jul 23, 2026 | 58.07 | 60.00 | 58.06 | 60.00 | 60.00 | 1.69% | 2,129 |
| Jul 22, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 4.31% | 518 |
| Jul 20, 2026 | 56.51 | 57.51 | 56.51 | 56.56 | 56.56 | -2.48% | 550 |
| Jul 17, 2026 | 57.25 | 58.00 | 57.25 | 58.00 | 58.00 | 1.45% | 593 |
| Jul 16, 2026 | 58.01 | 58.98 | 56.05 | 57.17 | 57.17 | -3.10% | 3,766 |
| Jul 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.48% | 750 |
| Jul 14, 2026 | 56.02 | 58.14 | 56.02 | 58.14 | 58.14 | 3.80% | 688 |
| Jul 13, 2026 | 56.85 | 59.90 | 56.00 | 56.01 | 56.01 | -2.46% | 3,437 |
| Jul 10, 2026 | 57.42 | 57.42 | 57.03 | 57.42 | 57.42 | 1.99% | 1,371 |
| Jul 9, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 1.99% | 679 |
| Jul 8, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 2.00% | 150 |
| Jul 7, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 2.00% | 406 |
| Jul 6, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 2.00% | 306 |
| Jul 3, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 2.00% | 4,000 |
| Jul 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.65% | 10 |
| Jul 1, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1.99% | 176 |
| Jun 30, 2026 | 50.46 | 50.46 | 49.19 | 49.19 | 49.19 | -0.59% | 6 |
| Jun 29, 2026 | 48.51 | 49.48 | 48.51 | 49.48 | 49.48 | 2.00% | 580 |
| Jun 25, 2026 | 48.71 | 49.00 | 48.51 | 48.51 | 48.51 | -2.00% | 5,516 |
| Jun 24, 2026 | 50.00 | 50.00 | 49.00 | 49.50 | 49.50 | -0.24% | 1,255 |
| Jun 23, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - | 3,016 |
| Jun 22, 2026 | 49.70 | 50.50 | 49.62 | 49.62 | 49.62 | -1.99% | 2,437 |
| Jun 19, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -1.99% | 10,376 |
| Jun 18, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -1.99% | 1 |
| Jun 17, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -1.99% | 800 |
| Jun 16, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -1.99% | 71 |
| Jun 15, 2026 | 53.92 | 54.87 | 53.92 | 54.87 | 54.87 | 1.99% | 3,841 |
| Jun 12, 2026 | 54.01 | 54.01 | 53.80 | 53.80 | 53.80 | -1.97% | 4,722 |
| Jun 11, 2026 | 55.51 | 55.51 | 54.88 | 54.88 | 54.88 | -2.00% | 257 |