Chetana Education Limited (NSE:CHETANA)
India · Delayed Price · Currency is INR 40.05
+6.05 (17.79%)
At close: Apr 6, 2026
Chetana Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 40.75 | 40.80 | 39.05 | 40.05 | 40.05 | 17.79% | 48,000 |
| Apr 2, 2026 | 31.20 | 34.00 | 31.20 | 34.00 | 34.00 | 2.87% | 4,800 |
| Apr 1, 2026 | 31.80 | 34.95 | 31.80 | 33.05 | 33.05 | 6.79% | 14,400 |
| Mar 30, 2026 | 30.25 | 32.00 | 30.10 | 30.95 | 30.95 | -2.83% | 44,800 |
| Mar 27, 2026 | 33.50 | 33.50 | 31.10 | 31.85 | 31.85 | -3.48% | 35,200 |
| Mar 25, 2026 | 32.00 | 34.20 | 32.00 | 33.00 | 33.00 | 0.46% | 33,600 |
| Mar 24, 2026 | 32.05 | 33.00 | 31.10 | 32.85 | 32.85 | -3.38% | 32,000 |
| Mar 23, 2026 | 33.20 | 34.00 | 31.10 | 34.00 | 34.00 | -1.31% | 41,600 |
| Mar 20, 2026 | 35.00 | 35.00 | 33.70 | 34.45 | 34.45 | 4.24% | 32,000 |
| Mar 19, 2026 | 33.05 | 34.25 | 31.45 | 33.05 | 33.05 | -4.34% | 48,000 |
| Mar 18, 2026 | 32.55 | 35.00 | 32.40 | 34.55 | 34.55 | 5.50% | 49,600 |
| Mar 17, 2026 | 32.20 | 34.65 | 32.20 | 32.75 | 32.75 | -2.24% | 40,000 |
| Mar 16, 2026 | 33.90 | 34.85 | 33.00 | 33.50 | 33.50 | -1.18% | 70,400 |
| Mar 13, 2026 | 34.40 | 34.45 | 33.00 | 33.90 | 33.90 | -3.42% | 96,000 |
| Mar 12, 2026 | 34.00 | 36.05 | 33.75 | 35.10 | 35.10 | -0.71% | 107,200 |
| Mar 11, 2026 | 35.50 | 37.45 | 35.25 | 35.35 | 35.35 | - | 100,800 |
| Mar 10, 2026 | 39.70 | 39.70 | 35.00 | 35.35 | 35.35 | -8.18% | 171,200 |
| Mar 9, 2026 | 38.45 | 38.50 | 38.45 | 38.50 | 38.50 | 1.05% | 4,800 |
| Mar 6, 2026 | 40.00 | 40.00 | 38.00 | 38.10 | 38.10 | -4.75% | 30,400 |
| Mar 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.13% | 4,800 |
| Mar 4, 2026 | 38.45 | 39.95 | 38.45 | 39.95 | 39.95 | 4.17% | 3,200 |
| Mar 2, 2026 | 39.00 | 39.00 | 38.00 | 38.35 | 38.35 | -3.40% | 20,800 |
| Feb 27, 2026 | 39.60 | 42.95 | 39.50 | 39.70 | 39.70 | -7.89% | 35,200 |
| Feb 26, 2026 | 44.05 | 44.05 | 43.10 | 43.10 | 43.10 | -4.65% | 3,200 |
| Feb 24, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 49,600 |
| Feb 23, 2026 | 44.05 | 45.00 | 44.00 | 45.00 | 45.00 | -3.64% | 12,800 |
| Feb 20, 2026 | 46.70 | 46.75 | 46.70 | 46.70 | 46.70 | 2.75% | 3,200 |
| Feb 19, 2026 | 46.60 | 47.00 | 45.00 | 45.45 | 45.45 | -2.47% | 9,600 |
| 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 |