Chetana Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	44.65	46.85	44.65	46.85	46.85	4.93%	25,600
Jun 5, 2026	44.60	44.65	44.60	44.65	44.65	4.94%	9,600
Jun 4, 2026	39.20	42.55	39.20	42.55	42.55	4.93%	38,400
Jun 3, 2026	40.50	41.95	40.20	40.55	40.55	-4.14%	41,600
Jun 2, 2026	43.05	43.05	42.30	42.30	42.30	-4.94%	48,000
Jun 1, 2026	43.55	46.00	43.00	44.50	44.50	-1.55%	32,000
May 29, 2026	45.00	45.20	44.65	45.20	45.20	-3.83%	75,200
May 27, 2026	47.00	47.00	46.60	47.00	47.00	-3.49%	6,400
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