Chetana Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	48.40	48.95	46.95	48.70	48.70	3.84%	14,400
May 21, 2026	50.60	51.20	46.50	46.90	46.90	-4.09%	51,200
May 20, 2026	48.90	50.25	48.90	48.90	48.90	-4.96%	19,200
May 19, 2026	51.60	51.60	48.45	51.45	51.45	0.88%	24,000
May 18, 2026	49.85	51.00	47.50	51.00	51.00	2.00%	16,000
May 15, 2026	50.05	52.85	49.60	50.00	50.00	-4.21%	24,000
May 14, 2026	52.35	52.55	52.20	52.20	52.20	-2.70%	6,400
May 13, 2026	50.20	54.00	50.10	53.65	53.65	1.80%	41,600
May 12, 2026	55.55	55.55	50.00	52.70	52.70	-5.13%	94,400
May 11, 2026	54.40	56.60	52.25	55.55	55.55	17.69%	355,200
May 8, 2026	40.65	47.20	40.65	47.20	47.20	19.95%	185,600
May 7, 2026	39.10	41.40	39.10	39.35	39.35	-1.25%	11,200
May 6, 2026	38.70	40.00	38.00	39.85	39.85	2.97%	20,800
May 5, 2026	40.00	40.95	38.70	38.70	38.70	0.52%	20,800
May 4, 2026	38.05	38.50	38.00	38.50	38.50	-1.28%	9,600
Apr 30, 2026	38.00	40.00	38.00	39.00	39.00	-2.50%	12,800
Apr 29, 2026	40.00	40.00	40.00	40.00	40.00	-	9,600
Apr 28, 2026	38.90	41.00	38.90	40.00	40.00	2.56%	11,200
Apr 27, 2026	44.00	44.00	38.00	39.00	39.00	1.83%	9,600
Apr 24, 2026	37.30	38.45	37.30	38.30	38.30	-1.79%	8,000
Apr 23, 2026	38.00	39.00	36.25	39.00	39.00	-1.27%	20,800
Apr 22, 2026	39.00	39.50	39.00	39.50	39.50	-1.13%	9,600
Apr 21, 2026	40.25	41.45	39.95	39.95	39.95	-3.73%	16,000
Apr 20, 2026	41.40	41.50	39.00	41.50	41.50	2.47%	19,200
Apr 17, 2026	39.50	40.50	39.50	40.50	40.50	2.53%	9,600
Apr 16, 2026	40.50	40.50	39.50	39.50	39.50	-3.78%	16,000
Apr 15, 2026	40.30	41.10	40.30	41.05	41.05	2.24%	8,000
Apr 13, 2026	39.95	40.45	39.95	40.15	40.15	0.50%	14,400
Apr 10, 2026	40.15	41.90	39.25	39.95	39.95	0.25%	41,600
Apr 9, 2026	37.05	39.85	37.00	39.85	39.85	2.18%	16,000
Apr 8, 2026	40.05	40.25	39.00	39.00	39.00	-1.52%	22,400
Apr 7, 2026	40.00	41.50	39.60	39.60	39.60	-1.12%	19,200
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