Career Point Edutech Ltd. (BOM:544499)
India · Delayed Price · Currency is INR 204.15
+1.15 (0.57%)
At close: Aug 21, 2026
BOM:544499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 185.15 | 190.00 | 185.15 | 188.50 | 188.50 | -0.26% | 803 |
| Jul 23, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 1 |
| Jul 22, 2026 | 188.95 | 189.00 | 188.95 | 189.00 | 189.00 | 2.25% | 2 |
| Jul 20, 2026 | 188.30 | 188.30 | 183.00 | 184.85 | 184.85 | -1.07% | 141 |
| Jul 17, 2026 | 191.45 | 191.80 | 185.10 | 186.85 | 186.85 | -2.40% | 1,017 |
| Jul 16, 2026 | 193.50 | 193.50 | 191.45 | 191.45 | 191.45 | 0.03% | 12 |
| Jul 15, 2026 | 190.00 | 193.00 | 186.00 | 191.40 | 191.40 | -0.78% | 1,042 |
| Jul 14, 2026 | 198.90 | 198.90 | 192.05 | 192.90 | 192.90 | 0.70% | 55 |
| Jul 13, 2026 | 195.00 | 195.00 | 191.55 | 191.55 | 191.55 | -2.15% | 539 |
| Jul 8, 2026 | 201.50 | 201.50 | 195.75 | 195.75 | 195.75 | -1.53% | 20 |
| Jul 7, 2026 | 200.60 | 203.00 | 198.80 | 198.80 | 198.80 | -3.07% | 1,617 |
| Jul 6, 2026 | 197.10 | 209.90 | 197.10 | 205.10 | 205.10 | 4.06% | 265 |
| Jul 3, 2026 | 202.00 | 202.35 | 197.10 | 197.10 | 197.10 | -1.55% | 156 |
| Jul 2, 2026 | 198.00 | 200.20 | 197.20 | 200.20 | 200.20 | 0.05% | 1,503 |
| Jul 1, 2026 | 201.85 | 201.85 | 200.10 | 200.10 | 200.10 | -1.26% | 8 |
| Jun 30, 2026 | 207.10 | 207.10 | 202.55 | 202.65 | 202.65 | -3.50% | 57 |
| Jun 29, 2026 | 216.80 | 216.80 | 210.00 | 210.00 | 210.00 | -1.87% | 60 |
| Jun 25, 2026 | 218.85 | 218.85 | 214.00 | 214.00 | 214.00 | -1.90% | 549 |
| Jun 24, 2026 | 211.00 | 224.00 | 211.00 | 218.15 | 218.15 | 1.49% | 2,514 |
| Jun 23, 2026 | 210.10 | 215.00 | 205.15 | 214.95 | 214.95 | 2.31% | 331 |
| Jun 22, 2026 | 197.80 | 214.90 | 193.10 | 210.10 | 210.10 | 6.70% | 3,754 |
| Jun 19, 2026 | 181.50 | 199.00 | 181.50 | 196.90 | 196.90 | 8.48% | 954 |
| Jun 18, 2026 | 179.55 | 185.50 | 174.80 | 181.50 | 181.50 | 0.55% | 751 |
| Jun 16, 2026 | 180.00 | 180.50 | 180.00 | 180.50 | 180.50 | 1.69% | 7 |
| Jun 15, 2026 | 182.90 | 182.90 | 177.10 | 177.50 | 177.50 | 4.35% | 917 |
| Jun 11, 2026 | 170.10 | 170.10 | 165.85 | 170.10 | 170.10 | -3.27% | 26 |
| Jun 10, 2026 | 177.00 | 179.90 | 174.15 | 175.85 | 175.85 | 1.01% | 238 |
| Jun 9, 2026 | 177.00 | 182.10 | 174.10 | 174.10 | 174.10 | -0.60% | 87 |
| Jun 8, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -5.27% | 109 |
| Jun 5, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0.49% | 54 |