Chetana Education Limited (NSE:CHETANA)
India · Delayed Price · Currency is INR 45.45
-1.15 (-2.47%)
At close: Feb 19, 2026
Chetana Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 47.10 | 47.10 | 46.55 | 46.60 | 46.60 | -3.82% | 6,400 |
| Feb 17, 2026 | 49.95 | 49.95 | 47.00 | 48.45 | 48.45 | 3.09% | 25,600 |
| Feb 16, 2026 | 46.40 | 47.00 | 46.00 | 47.00 | 47.00 | -3.29% | 12,800 |
| Feb 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.21% | 1,600 |
| Feb 12, 2026 | 47.10 | 48.95 | 44.10 | 48.70 | 48.70 | 3.40% | 24,000 |
| Feb 10, 2026 | 43.20 | 47.10 | 43.20 | 47.10 | 47.10 | -5.61% | 16,000 |
| Feb 9, 2026 | 47.95 | 49.90 | 47.95 | 49.90 | 49.90 | 8.48% | 6,400 |
| Feb 5, 2026 | 47.80 | 47.80 | 46.00 | 46.00 | 46.00 | -3.77% | 4,800 |
| Feb 4, 2026 | 41.50 | 47.80 | 41.50 | 47.80 | 47.80 | 19.50% | 12,800 |
| Feb 2, 2026 | 42.25 | 42.25 | 36.00 | 40.00 | 40.00 | -5.33% | 14,400 |
| Feb 1, 2026 | 42.40 | 42.50 | 42.15 | 42.25 | 42.25 | -3.98% | 11,200 |
| Jan 30, 2026 | 43.00 | 44.50 | 43.00 | 44.00 | 44.00 | -2.55% | 8,000 |
| Jan 29, 2026 | 48.95 | 48.95 | 45.15 | 45.15 | 45.15 | -2.90% | 8,000 |
| Jan 28, 2026 | 46.45 | 46.50 | 46.45 | 46.50 | 46.50 | 3.33% | 3,200 |
| Jan 27, 2026 | 44.05 | 45.50 | 44.00 | 45.00 | 45.00 | -2.17% | 11,200 |
| Jan 23, 2026 | 43.20 | 46.00 | 43.20 | 46.00 | 46.00 | 1.10% | 6,400 |
| Jan 22, 2026 | 47.95 | 47.95 | 45.05 | 45.50 | 45.50 | -1.62% | 14,400 |
| Jan 21, 2026 | 46.00 | 46.25 | 46.00 | 46.25 | 46.25 | -1.80% | 11,200 |
| Jan 20, 2026 | 48.50 | 49.60 | 47.05 | 47.10 | 47.10 | -1.87% | 11,200 |
| Jan 19, 2026 | 48.75 | 48.95 | 48.00 | 48.00 | 48.00 | -2.54% | 8,000 |
| Jan 16, 2026 | 51.05 | 53.40 | 49.00 | 49.25 | 49.25 | -6.01% | 22,400 |
| Jan 14, 2026 | 50.30 | 52.50 | 50.25 | 52.40 | 52.40 | 2.64% | 16,000 |
| Jan 13, 2026 | 51.00 | 51.75 | 51.00 | 51.05 | 51.05 | -1.92% | 9,600 |
| Jan 12, 2026 | 54.95 | 54.95 | 50.50 | 52.05 | 52.05 | -5.36% | 16,000 |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.54% | 1,600 |
| Jan 6, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.73% | 1,600 |
| Jan 5, 2026 | 55.00 | 56.00 | 54.90 | 54.90 | 54.90 | -5.18% | 8,000 |
| Jan 1, 2026 | 56.75 | 57.90 | 56.75 | 57.90 | 57.90 | 4.04% | 3,200 |
| Dec 31, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 2.02% | 1,600 |
| Dec 30, 2025 | 53.50 | 54.60 | 53.50 | 54.55 | 54.55 | 1.77% | 4,800 |
| Dec 29, 2025 | 52.55 | 54.90 | 52.30 | 53.60 | 53.60 | 2.68% | 8,000 |
| Dec 26, 2025 | 53.25 | 53.25 | 50.05 | 52.20 | 52.20 | -3.24% | 9,600 |
| Dec 24, 2025 | 53.15 | 56.00 | 53.15 | 53.95 | 53.95 | -1.91% | 9,600 |
| Dec 23, 2025 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 0.18% | 3,200 |
| Dec 19, 2025 | 57.60 | 57.60 | 54.90 | 54.90 | 54.90 | -4.69% | 8,000 |
| Dec 18, 2025 | 55.95 | 58.85 | 55.95 | 57.60 | 57.60 | 9.30% | 9,600 |
| Dec 16, 2025 | 54.00 | 54.00 | 51.05 | 52.70 | 52.70 | -6.48% | 17,600 |
| Dec 15, 2025 | 55.50 | 56.35 | 55.50 | 56.35 | 56.35 | 2.45% | 4,800 |
| Dec 11, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -3.25% | 6,400 |
| Dec 10, 2025 | 60.00 | 61.00 | 56.00 | 56.85 | 56.85 | 3.36% | 19,200 |
| Dec 9, 2025 | 54.95 | 55.00 | 54.95 | 55.00 | 55.00 | 4.76% | 4,800 |
| Dec 8, 2025 | 57.00 | 57.00 | 52.50 | 52.50 | 52.50 | -9.48% | 16,000 |
| Dec 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 4,800 |
| Dec 4, 2025 | 59.00 | 59.50 | 57.00 | 57.00 | 57.00 | -4.92% | 20,800 |
| Dec 3, 2025 | 58.65 | 59.95 | 58.65 | 59.95 | 59.95 | 2.22% | 3,200 |
| Dec 2, 2025 | 59.00 | 59.00 | 58.65 | 58.65 | 58.65 | -1.10% | 3,200 |
| Dec 1, 2025 | 60.45 | 61.00 | 59.25 | 59.30 | 59.30 | -1.90% | 9,600 |
| Nov 28, 2025 | 61.00 | 61.00 | 60.00 | 60.45 | 60.45 | -6.64% | 9,600 |
| Nov 26, 2025 | 68.65 | 68.70 | 64.75 | 64.75 | 64.75 | -4.43% | 17,600 |
| Nov 25, 2025 | 64.95 | 67.75 | 64.95 | 67.75 | 67.75 | 6.36% | 19,200 |