Chetana Education Limited (NSE:CHETANA)
India · Delayed Price · Currency is INR 47.25
0.00 (0.00%)
At close: Jul 21, 2026
Chetana Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |