Career Point Edutech Ltd. (BOM:544499)
India · Delayed Price · Currency is INR 193.90
-1.20 (-0.62%)
At close: Apr 21, 2026
Career Point Edutech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 196.00 | 196.00 | 187.35 | 193.90 | 193.90 | -0.62% | 231 |
| Apr 20, 2026 | 195.90 | 203.65 | 194.00 | 195.10 | 195.10 | 0.75% | 288 |
| Apr 17, 2026 | 191.30 | 199.75 | 190.10 | 193.65 | 193.65 | 1.73% | 333 |
| Apr 16, 2026 | 191.10 | 195.75 | 185.00 | 190.35 | 190.35 | -2.36% | 1,217 |
| Apr 15, 2026 | 190.90 | 197.90 | 188.50 | 194.95 | 194.95 | 4.00% | 207 |
| Apr 13, 2026 | 192.00 | 192.00 | 186.55 | 187.45 | 187.45 | -4.85% | 167 |
| Apr 10, 2026 | 183.50 | 197.25 | 182.75 | 197.00 | 197.00 | 7.07% | 878 |
| Apr 9, 2026 | 180.10 | 186.00 | 177.00 | 184.00 | 184.00 | 2.17% | 447 |
| Apr 8, 2026 | 185.00 | 191.90 | 180.10 | 180.10 | 180.10 | -1.56% | 3,091 |
| Apr 7, 2026 | 171.90 | 186.90 | 171.90 | 182.95 | 182.95 | 8.00% | 1,017 |
| Apr 6, 2026 | 152.20 | 177.35 | 152.20 | 169.40 | 169.40 | 9.64% | 675 |
| Apr 2, 2026 | 157.00 | 157.55 | 150.00 | 154.50 | 154.50 | -1.94% | 618 |
| Apr 1, 2026 | 149.90 | 159.00 | 149.90 | 157.55 | 157.55 | 9.79% | 956 |
| Mar 30, 2026 | 135.10 | 150.00 | 135.10 | 143.50 | 143.50 | -6.76% | 2,030 |
| Mar 27, 2026 | 159.45 | 159.45 | 151.50 | 153.90 | 153.90 | -2.59% | 1,591 |
| Mar 25, 2026 | 167.90 | 171.80 | 151.10 | 158.00 | 158.00 | -3.01% | 682 |
| Mar 24, 2026 | 154.85 | 167.00 | 154.85 | 162.90 | 162.90 | 3.10% | 483 |
| Mar 23, 2026 | 162.55 | 164.10 | 154.95 | 158.00 | 158.00 | -4.36% | 1,055 |
| Mar 20, 2026 | 168.85 | 171.15 | 161.80 | 165.20 | 165.20 | -1.43% | 664 |
| Mar 19, 2026 | 172.75 | 175.20 | 165.50 | 167.60 | 167.60 | -4.72% | 3,943 |
| Mar 18, 2026 | 166.85 | 175.90 | 166.85 | 175.90 | 175.90 | 2.30% | 248 |
| Mar 17, 2026 | 171.90 | 174.00 | 166.95 | 171.95 | 171.95 | 2.29% | 476 |
| Mar 16, 2026 | 173.00 | 174.40 | 168.10 | 168.10 | 168.10 | -3.78% | 91 |
| Mar 13, 2026 | 181.00 | 181.00 | 174.70 | 174.70 | 174.70 | -3.75% | 573 |
| Mar 12, 2026 | 181.10 | 183.90 | 180.20 | 181.50 | 181.50 | -2.42% | 111 |
| Mar 11, 2026 | 185.90 | 186.25 | 181.55 | 186.00 | 186.00 | 3.74% | 118 |
| Mar 10, 2026 | 184.90 | 188.20 | 178.15 | 179.30 | 179.30 | -0.77% | 7,044 |
| Mar 9, 2026 | 183.05 | 189.90 | 180.10 | 180.70 | 180.70 | -4.42% | 4,504 |
| Mar 6, 2026 | 190.00 | 193.90 | 187.70 | 189.05 | 189.05 | 0.03% | 6,461 |
| Mar 5, 2026 | 177.10 | 190.00 | 177.10 | 189.00 | 189.00 | 2.27% | 11,192 |
| Mar 4, 2026 | 173.10 | 186.10 | 173.10 | 184.80 | 184.80 | -2.01% | 3,700 |
| Mar 2, 2026 | 197.10 | 197.10 | 183.10 | 188.60 | 188.60 | -7.23% | 346 |
| Feb 27, 2026 | 206.00 | 209.05 | 199.95 | 203.30 | 203.30 | 0.20% | 849 |
| Feb 26, 2026 | 206.00 | 206.05 | 199.95 | 202.90 | 202.90 | -1.53% | 397 |
| Feb 25, 2026 | 213.40 | 215.90 | 205.00 | 206.05 | 206.05 | -4.69% | 437 |
| Feb 24, 2026 | 217.90 | 218.50 | 209.95 | 216.20 | 216.20 | -0.37% | 524 |
| Feb 23, 2026 | 200.20 | 217.90 | 197.00 | 217.00 | 217.00 | 7.43% | 491 |
| Feb 20, 2026 | 204.30 | 204.30 | 202.00 | 202.00 | 202.00 | -0.62% | 12 |
| Feb 19, 2026 | 206.35 | 210.20 | 203.10 | 203.25 | 203.25 | -2.49% | 157 |
| Feb 18, 2026 | 212.85 | 212.85 | 207.75 | 208.45 | 208.45 | -0.74% | 623 |
| Feb 17, 2026 | 211.55 | 217.50 | 200.00 | 210.00 | 210.00 | 0.10% | 1,055 |
| Feb 16, 2026 | 210.50 | 212.00 | 204.85 | 209.80 | 209.80 | -1.50% | 218 |
| Feb 13, 2026 | 221.10 | 225.00 | 213.00 | 213.00 | 213.00 | -2.18% | 1,278 |
| Feb 12, 2026 | 219.75 | 220.45 | 217.30 | 217.75 | 217.75 | -3.57% | 275 |
| Feb 11, 2026 | 225.10 | 225.90 | 219.65 | 225.80 | 225.80 | -1.14% | 326 |
| Feb 10, 2026 | 224.05 | 230.90 | 223.10 | 228.40 | 228.40 | 4.17% | 170 |
| Feb 9, 2026 | 219.95 | 225.35 | 214.15 | 219.25 | 219.25 | 1.95% | 842 |
| Feb 6, 2026 | 218.60 | 224.00 | 215.05 | 215.05 | 215.05 | -2.87% | 50 |
| Feb 5, 2026 | 229.50 | 230.25 | 220.00 | 221.40 | 221.40 | -4.86% | 774 |
| Feb 4, 2026 | 214.90 | 234.90 | 214.55 | 232.70 | 232.70 | 9.12% | 507 |