Chetana Education Limited (NSE:CHETANA)
India · Delayed Price · Currency is INR 43.00
-0.90 (-2.05%)
At close: Sep 3, 2026
Chetana Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 41.05 | 43.95 | 41.05 | 43.90 | 43.90 | 0.11% | 20,800 |
| Sep 1, 2026 | 42.80 | 43.85 | 42.30 | 43.85 | 43.85 | 2.45% | 9,600 |
| Aug 31, 2026 | 41.50 | 42.80 | 41.50 | 42.80 | 42.80 | -0.47% | 6,400 |
| Aug 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.81% | 3,200 |
| Aug 27, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - | 3,200 |
| Aug 25, 2026 | 43.55 | 43.55 | 43.35 | 43.35 | 43.35 | - | 4,800 |
| Aug 24, 2026 | 44.50 | 45.15 | 43.35 | 43.35 | 43.35 | -0.57% | 8,000 |
| Aug 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.00% | 4,800 |
| Aug 20, 2026 | 43.00 | 45.95 | 43.00 | 44.95 | 44.95 | 2.16% | 19,200 |
| Aug 19, 2026 | 44.85 | 44.85 | 42.10 | 44.00 | 44.00 | -2.11% | 22,400 |
| Aug 18, 2026 | 43.00 | 44.95 | 43.00 | 44.95 | 44.95 | 3.33% | 6,400 |
| Aug 17, 2026 | 45.00 | 45.00 | 43.00 | 43.50 | 43.50 | -8.42% | 19,200 |
| Aug 14, 2026 | 47.45 | 47.80 | 47.00 | 47.50 | 47.50 | 1.39% | 8,000 |
| Aug 12, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - | 1,600 |
| Aug 11, 2026 | 45.00 | 46.85 | 45.00 | 46.85 | 46.85 | 1.52% | 8,000 |
| Aug 10, 2026 | 47.25 | 47.25 | 46.00 | 46.15 | 46.15 | -2.33% | 24,000 |
| Aug 7, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.53% | 1,600 |
| Aug 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 3,200 |
| Aug 4, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 17,600 |
| Aug 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3,200 |
| Jul 30, 2026 | 46.55 | 46.55 | 46.00 | 46.00 | 46.00 | -1.18% | 3,200 |
| Jul 28, 2026 | 45.10 | 47.00 | 45.00 | 46.55 | 46.55 | -0.21% | 30,400 |
| Jul 27, 2026 | 48.95 | 48.95 | 46.65 | 46.65 | 46.65 | -2.41% | 8,000 |
| Jul 24, 2026 | 44.05 | 48.00 | 44.05 | 47.80 | 47.80 | 3.91% | 19,200 |
| Jul 23, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | -2.65% | 4,800 |
| Jul 21, 2026 | 47.20 | 47.25 | 47.20 | 47.25 | 47.25 | - | 6,400 |
| Jul 20, 2026 | 48.00 | 48.00 | 47.25 | 47.25 | 47.25 | -1.56% | 3,200 |
| Jul 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | 28,800 |
| Jul 16, 2026 | 47.50 | 48.80 | 47.00 | 47.00 | 47.00 | 1.08% | 43,200 |
| Jul 15, 2026 | 46.10 | 46.50 | 46.05 | 46.50 | 46.50 | 4.97% | 65,600 |
| Jul 10, 2026 | 46.10 | 46.10 | 44.20 | 44.30 | 44.30 | -4.73% | 20,800 |
| Jul 9, 2026 | 44.00 | 46.50 | 44.00 | 46.50 | 46.50 | 2.54% | 3,200 |
| Jul 8, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -4.73% | 12,800 |
| Jul 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | 1,600 |
| Jul 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | 32,000 |
| Jul 3, 2026 | 48.75 | 48.75 | 44.25 | 46.00 | 46.00 | -1.08% | 14,400 |
| Jul 2, 2026 | 47.95 | 47.95 | 46.50 | 46.50 | 46.50 | -4.62% | 3,200 |
| Jul 1, 2026 | 45.50 | 48.75 | 45.50 | 48.75 | 48.75 | 4.28% | 17,600 |
| Jun 30, 2026 | 48.00 | 49.70 | 45.60 | 46.75 | 46.75 | -2.60% | 104,000 |
| Jun 29, 2026 | 47.50 | 48.35 | 47.00 | 48.00 | 48.00 | 4.23% | 51,200 |
| Jun 24, 2026 | 46.00 | 46.05 | 46.00 | 46.05 | 46.05 | -0.32% | 4,800 |
| Jun 23, 2026 | 45.85 | 46.90 | 45.70 | 46.20 | 46.20 | 2.78% | 17,600 |
| Jun 19, 2026 | 45.00 | 46.50 | 42.75 | 44.95 | 44.95 | - | 25,600 |
| Jun 17, 2026 | 42.35 | 44.95 | 42.30 | 44.95 | 44.95 | 2.63% | 11,200 |
| Jun 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | 1,600 |
| Jun 15, 2026 | 45.50 | 45.50 | 43.50 | 43.60 | 43.60 | -4.18% | 12,800 |
| Jun 12, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 2.82% | 1,600 |
| Jun 11, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -4.94% | 11,200 |
| Jun 10, 2026 | 49.00 | 49.00 | 46.55 | 46.55 | 46.55 | -5.00% | 24,000 |
| Jun 9, 2026 | 49.15 | 49.15 | 48.00 | 49.00 | 49.00 | 4.59% | 54,400 |