Chetana Education Limited (NSE:CHETANA)
India · Delayed Price · Currency is INR 34.00
-0.10 (-0.29%)
At close: Nov 9, 2026
Chetana Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.29% | 1,600 |
| Nov 8, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 2.25% | 1,600 |
| Nov 5, 2026 | 33.35 | 33.45 | 33.35 | 33.35 | 33.35 | 3.57% | 12,800 |
| Nov 4, 2026 | 31.35 | 32.20 | 29.65 | 32.20 | 32.20 | 4.89% | 46,400 |
| Nov 3, 2026 | 31.65 | 32.35 | 30.70 | 30.70 | 30.70 | -2.23% | 43,200 |
| Nov 2, 2026 | 31.00 | 32.25 | 30.25 | 31.40 | 31.40 | 0.80% | 28,800 |
| Oct 30, 2026 | 31.20 | 31.20 | 31.00 | 31.15 | 31.15 | 2.13% | 6,400 |
| Oct 29, 2026 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -0.33% | 4,800 |
| Oct 28, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 1.16% | 3,200 |
| Oct 27, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 3,200 |
| Oct 23, 2026 | 30.20 | 31.45 | 30.20 | 30.25 | 30.25 | -4.72% | 12,800 |
| Oct 22, 2026 | 33.00 | 33.00 | 31.50 | 31.75 | 31.75 | -2.16% | 6,400 |
| Oct 21, 2026 | 34.15 | 34.15 | 32.45 | 32.45 | 32.45 | -4.98% | 19,200 |
| Oct 19, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -2.71% | 1,600 |
| Oct 16, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.43% | 1,600 |
| Oct 14, 2026 | 34.95 | 35.05 | 34.05 | 34.95 | 34.95 | 4.48% | 12,800 |
| Oct 13, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 1,600 |
| Oct 12, 2026 | 34.10 | 34.10 | 33.45 | 33.45 | 33.45 | -4.97% | 20,800 |
| Oct 9, 2026 | 37.00 | 37.45 | 35.20 | 35.20 | 35.20 | -4.99% | 41,600 |
| Oct 8, 2026 | 37.25 | 37.30 | 37.05 | 37.05 | 37.05 | -5.00% | 30,400 |
| Oct 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3,200 |
| Oct 6, 2026 | 38.25 | 39.00 | 38.00 | 39.00 | 39.00 | 1.30% | 12,800 |
| Oct 5, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -3.75% | 6,400 |
| Oct 1, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | -3.61% | 17,600 |
| Sep 30, 2026 | 41.80 | 41.80 | 40.05 | 41.50 | 41.50 | -0.84% | 8,000 |
| Sep 23, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.12% | 1,600 |
| Sep 22, 2026 | 40.00 | 41.90 | 40.00 | 41.90 | 41.90 | 4.23% | 6,400 |
| Sep 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 1,600 |
| Sep 18, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 4,800 |
| Sep 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 3,200 |
| Sep 15, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | -2.38% | 102,400 |
| Sep 11, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | -3.45% | 28,800 |
| Sep 10, 2026 | 43.80 | 43.80 | 43.50 | 43.50 | 43.50 | -1.14% | 3,200 |
| Sep 9, 2026 | 43.95 | 44.00 | 42.95 | 44.00 | 44.00 | 4.64% | 65,600 |
| Sep 8, 2026 | 41.65 | 44.50 | 41.65 | 42.05 | 42.05 | -4.00% | 4,800 |
| Sep 7, 2026 | 43.75 | 43.80 | 43.75 | 43.80 | 43.80 | 0.34% | 9,600 |
| Sep 4, 2026 | 43.00 | 43.80 | 43.00 | 43.65 | 43.65 | 1.51% | 6,400 |
| Sep 3, 2026 | 43.95 | 43.95 | 43.00 | 43.00 | 43.00 | -2.05% | 9,600 |
| 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 |