Career Point Edutech Ltd. (BOM:544499)
India · Delayed Price · Currency is INR 180.40
+6.05 (3.47%)
At close: Oct 6, 2026
BOM:544499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 180.90 | 180.90 | 180.40 | 180.40 | 180.40 | 3.47% | 11 |
| Oct 5, 2026 | 172.10 | 179.90 | 170.60 | 174.35 | 174.35 | 0.72% | 156 |
| Oct 1, 2026 | 175.10 | 175.10 | 173.10 | 173.10 | 173.10 | -1.70% | 20 |
| Sep 30, 2026 | 176.15 | 180.90 | 176.10 | 176.10 | 176.10 | -2.68% | 477 |
| Sep 29, 2026 | 172.15 | 182.90 | 169.50 | 180.95 | 180.95 | 3.25% | 487 |
| Sep 28, 2026 | 174.00 | 176.50 | 173.50 | 175.25 | 175.25 | 0.60% | 79 |
| Sep 25, 2026 | 180.50 | 180.50 | 174.20 | 174.20 | 174.20 | -1.08% | 84 |
| Sep 24, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -1.48% | 5 |
| Sep 23, 2026 | 179.00 | 180.90 | 172.85 | 178.75 | 178.75 | 1.42% | 474 |
| Sep 22, 2026 | 183.50 | 183.50 | 176.00 | 176.25 | 176.25 | -3.45% | 149 |
| Sep 21, 2026 | 177.95 | 183.00 | 172.35 | 182.55 | 182.55 | 2.61% | 4,879 |
| Sep 18, 2026 | 172.00 | 177.90 | 171.10 | 177.90 | 177.90 | 3.43% | 112 |
| Sep 17, 2026 | 176.50 | 177.05 | 172.00 | 172.00 | 172.00 | -2.22% | 339 |
| Sep 16, 2026 | 175.00 | 177.90 | 171.15 | 175.90 | 175.90 | -0.28% | 1,040 |
| Sep 15, 2026 | 178.30 | 181.00 | 176.00 | 176.40 | 176.40 | -0.59% | 617 |
| Sep 11, 2026 | 177.55 | 177.55 | 177.05 | 177.45 | 177.45 | 0.57% | 12 |
| Sep 10, 2026 | 190.05 | 190.05 | 176.45 | 176.45 | 176.45 | -7.16% | 46 |
| Sep 9, 2026 | 193.90 | 194.90 | 188.10 | 190.05 | 190.05 | -2.04% | 57 |
| Sep 8, 2026 | 195.00 | 195.00 | 190.05 | 194.00 | 194.00 | -1.97% | 55 |
| Sep 7, 2026 | 193.00 | 197.90 | 187.15 | 197.90 | 197.90 | 2.81% | 428 |
| Sep 4, 2026 | 190.50 | 194.90 | 187.05 | 192.50 | 192.50 | 0.31% | 208 |
| Sep 3, 2026 | 186.90 | 191.90 | 186.90 | 191.90 | 191.90 | 3.37% | 48 |
| Sep 2, 2026 | 182.10 | 186.90 | 181.20 | 185.65 | 185.65 | 0.19% | 404 |
| Sep 1, 2026 | 183.00 | 192.25 | 182.05 | 185.30 | 185.30 | 1.26% | 500 |
| Aug 31, 2026 | 185.00 | 186.00 | 176.40 | 183.00 | 183.00 | -2.09% | 567 |
| Aug 28, 2026 | 190.00 | 190.00 | 186.10 | 186.90 | 186.90 | 1.30% | 112 |
| Aug 27, 2026 | 185.00 | 196.00 | 182.95 | 184.50 | 184.50 | 0.63% | 1,468 |
| Aug 26, 2026 | 177.00 | 187.90 | 177.00 | 183.35 | 183.35 | -2.91% | 801 |
| Aug 25, 2026 | 185.45 | 191.20 | 174.15 | 188.85 | 188.85 | -1.15% | 463 |
| Aug 24, 2026 | 200.10 | 200.10 | 190.15 | 191.05 | 191.05 | -6.42% | 1,115 |
| Aug 21, 2026 | 201.15 | 204.15 | 200.55 | 204.15 | 204.15 | 0.57% | 25 |
| Aug 20, 2026 | 204.00 | 204.00 | 202.10 | 203.00 | 203.00 | -0.93% | 170 |
| Aug 19, 2026 | 206.00 | 206.00 | 200.00 | 204.90 | 204.90 | -0.53% | 146 |
| Aug 18, 2026 | 207.55 | 207.55 | 201.30 | 206.00 | 206.00 | -0.75% | 51 |
| Aug 17, 2026 | 203.15 | 209.80 | 200.95 | 207.55 | 207.55 | 2.17% | 770 |
| Aug 14, 2026 | 208.55 | 211.85 | 203.15 | 203.15 | 203.15 | -2.33% | 1,507 |
| Aug 13, 2026 | 214.90 | 214.90 | 207.00 | 208.00 | 208.00 | -2.39% | 2,448 |
| Aug 12, 2026 | 210.10 | 215.00 | 206.00 | 213.10 | 213.10 | -0.05% | 766 |
| Aug 11, 2026 | 211.90 | 214.00 | 209.00 | 213.20 | 213.20 | 2.95% | 197 |
| Aug 10, 2026 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | -1.87% | 35 |
| Aug 7, 2026 | 210.10 | 212.80 | 209.85 | 211.05 | 211.05 | -1.10% | 474 |
| Aug 6, 2026 | 213.60 | 215.90 | 212.05 | 213.40 | 213.40 | -0.14% | 586 |
| Aug 5, 2026 | 213.00 | 217.95 | 208.10 | 213.70 | 213.70 | 1.38% | 2,633 |
| Aug 4, 2026 | 207.95 | 210.80 | 206.00 | 210.80 | 210.80 | 1.79% | 449 |
| Aug 3, 2026 | 210.95 | 214.90 | 207.10 | 207.10 | 207.10 | -0.22% | 38 |
| Jul 31, 2026 | 209.90 | 214.65 | 205.15 | 207.55 | 207.55 | 0.58% | 410 |
| Jul 30, 2026 | 217.95 | 218.40 | 203.10 | 206.35 | 206.35 | -3.03% | 2,665 |
| Jul 29, 2026 | 197.25 | 225.00 | 197.25 | 212.80 | 212.80 | 9.04% | 6,368 |
| Jul 28, 2026 | 195.15 | 201.90 | 195.15 | 195.15 | 195.15 | -0.46% | 83 |
| Jul 27, 2026 | 190.00 | 205.25 | 190.00 | 196.05 | 196.05 | 4.01% | 1,224 |