Career Point Edutech Ltd. (BOM:544499)
India · Delayed Price · Currency is INR 210.10
+13.20 (6.70%)
At close: Jun 22, 2026
BOM:544499 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 185.85 | 185.85 | 184.00 | 184.00 | 184.00 | -1.00% | 80 |
| Jun 3, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 1.01% | 6 |
| Jun 2, 2026 | 189.45 | 189.45 | 181.00 | 184.00 | 184.00 | -2.88% | 40 |
| Jun 1, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 4.01% | 56 |
| May 29, 2026 | 185.85 | 186.00 | 182.15 | 182.15 | 182.15 | -2.02% | 35 |
| May 27, 2026 | 187.00 | 191.00 | 185.85 | 185.90 | 185.90 | -0.59% | 334 |
| May 26, 2026 | 182.00 | 190.00 | 181.00 | 187.00 | 187.00 | 6.86% | 1,477 |
| May 25, 2026 | 174.95 | 180.00 | 174.00 | 175.00 | 175.00 | -0.57% | 471 |
| May 22, 2026 | 176.20 | 179.75 | 176.00 | 176.00 | 176.00 | -1.23% | 1,206 |
| May 21, 2026 | 177.10 | 180.00 | 177.10 | 178.20 | 178.20 | -1.16% | 188 |
| May 20, 2026 | 180.35 | 180.35 | 180.30 | 180.30 | 180.30 | 0.17% | 25 |
| May 19, 2026 | 184.90 | 184.90 | 180.00 | 180.00 | 180.00 | 1.64% | 10 |
| May 18, 2026 | 181.10 | 181.10 | 177.10 | 177.10 | 177.10 | -4.86% | 80 |
| May 15, 2026 | 189.85 | 189.90 | 186.15 | 186.15 | 186.15 | -0.75% | 16 |
| May 13, 2026 | 190.10 | 190.10 | 187.30 | 187.55 | 187.55 | -5.75% | 45 |
| May 12, 2026 | 204.90 | 204.90 | 199.00 | 199.00 | 199.00 | 4.11% | 137 |
| May 11, 2026 | 193.00 | 193.00 | 191.15 | 191.15 | 191.15 | -1.44% | 7 |
| May 8, 2026 | 200.10 | 200.15 | 190.00 | 193.95 | 193.95 | -4.55% | 1,206 |
| May 7, 2026 | 206.10 | 206.10 | 203.20 | 203.20 | 203.20 | -1.41% | 119 |
| May 6, 2026 | 202.85 | 209.90 | 202.85 | 206.10 | 206.10 | 1.33% | 77 |
| May 5, 2026 | 196.10 | 214.50 | 196.10 | 203.40 | 203.40 | -0.34% | 1,048 |
| May 4, 2026 | 216.90 | 218.55 | 185.40 | 204.10 | 204.10 | -4.63% | 3,898 |
| Apr 30, 2026 | 234.85 | 234.85 | 210.75 | 214.00 | 214.00 | 0.82% | 4,835 |
| Apr 29, 2026 | 195.90 | 216.90 | 195.90 | 212.25 | 212.25 | 12.03% | 135 |
| Apr 28, 2026 | 192.00 | 201.90 | 189.10 | 189.45 | 189.45 | -1.33% | 626 |
| Apr 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.89% | 12 |
| Apr 24, 2026 | 194.90 | 196.90 | 190.10 | 190.30 | 190.30 | 0.69% | 19 |
| Apr 23, 2026 | 190.90 | 195.00 | 188.10 | 189.00 | 189.00 | -1.00% | 374 |
| Apr 22, 2026 | 190.10 | 191.00 | 184.10 | 190.90 | 190.90 | -1.55% | 348 |
| 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 |