CL Educate Limited (NSE:CLEDUCATE)
India · Delayed Price · Currency is INR 59.22
-0.76 (-1.27%)
Sep 11, 2026, 3:28 PM IST
CL Educate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 59.75 | 61.15 | 57.49 | 59.18 | 59.18 | -1.33% | 16,667 |
| Sep 10, 2026 | 58.00 | 60.11 | 57.20 | 59.98 | 59.98 | 2.11% | 18,408 |
| Sep 9, 2026 | 58.50 | 60.15 | 57.25 | 58.74 | 58.74 | -0.63% | 7,604 |
| Sep 8, 2026 | 62.47 | 62.47 | 58.10 | 59.11 | 59.11 | -3.05% | 12,338 |
| Sep 7, 2026 | 58.05 | 60.98 | 56.70 | 60.97 | 60.97 | 4.98% | 25,262 |
| Sep 4, 2026 | 58.99 | 59.75 | 56.65 | 58.08 | 58.08 | -2.44% | 12,818 |
| Sep 3, 2026 | 62.10 | 62.10 | 57.92 | 59.53 | 59.53 | -2.35% | 12,557 |
| Sep 2, 2026 | 63.00 | 63.00 | 60.21 | 60.96 | 60.96 | -3.18% | 16,196 |
| Sep 1, 2026 | 62.39 | 63.50 | 59.40 | 62.96 | 62.96 | 1.40% | 17,733 |
| Aug 31, 2026 | 64.80 | 64.80 | 62.08 | 62.09 | 62.09 | -4.97% | 14,421 |
| Aug 28, 2026 | 63.62 | 65.86 | 63.60 | 65.34 | 65.34 | 0.96% | 25,034 |
| Aug 27, 2026 | 66.41 | 66.41 | 63.62 | 64.72 | 64.72 | -0.61% | 33,786 |
| Aug 26, 2026 | 63.50 | 66.00 | 63.00 | 65.12 | 65.12 | 2.34% | 34,847 |
| Aug 25, 2026 | 62.96 | 64.99 | 62.60 | 63.63 | 63.63 | 1.10% | 12,290 |
| Aug 24, 2026 | 60.50 | 63.00 | 59.14 | 62.94 | 62.94 | 3.16% | 37,865 |
| Aug 21, 2026 | 59.01 | 62.00 | 59.00 | 61.01 | 61.01 | 1.48% | 28,260 |
| Aug 20, 2026 | 60.00 | 61.00 | 58.60 | 60.12 | 60.12 | -0.35% | 13,790 |
| Aug 19, 2026 | 61.57 | 61.57 | 59.00 | 60.33 | 60.33 | -0.05% | 19,282 |
| Aug 18, 2026 | 59.49 | 61.00 | 59.40 | 60.36 | 60.36 | 2.31% | 15,824 |
| Aug 17, 2026 | 59.50 | 60.00 | 56.10 | 59.00 | 59.00 | 0.25% | 27,614 |
| Aug 14, 2026 | 59.11 | 60.00 | 56.88 | 58.85 | 58.85 | -1.70% | 22,999 |
| Aug 13, 2026 | 60.00 | 60.79 | 57.00 | 59.87 | 59.87 | -0.22% | 82,186 |
| Aug 12, 2026 | 57.99 | 60.69 | 57.51 | 60.00 | 60.00 | 3.13% | 27,032 |
| Aug 11, 2026 | 55.98 | 59.00 | 55.05 | 58.18 | 58.18 | 2.48% | 47,480 |
| Aug 10, 2026 | 58.00 | 58.00 | 55.77 | 56.77 | 56.77 | -3.29% | 32,590 |
| Aug 7, 2026 | 59.87 | 60.00 | 58.55 | 58.70 | 58.70 | -1.79% | 3,355 |
| Aug 6, 2026 | 58.99 | 59.88 | 57.23 | 59.77 | 59.77 | 1.68% | 18,582 |
| Aug 5, 2026 | 56.69 | 59.49 | 55.00 | 58.78 | 58.78 | 3.69% | 27,813 |
| Aug 4, 2026 | 58.19 | 58.95 | 56.50 | 56.69 | 56.69 | -4.37% | 17,126 |
| Aug 3, 2026 | 57.49 | 59.28 | 56.70 | 59.28 | 59.28 | 4.99% | 27,052 |
| Jul 31, 2026 | 53.76 | 57.50 | 53.76 | 56.46 | 56.46 | 2.17% | 7,769 |
| Jul 30, 2026 | 56.30 | 57.00 | 54.99 | 55.26 | 55.26 | -1.85% | 7,677 |
| Jul 29, 2026 | 56.21 | 58.99 | 55.56 | 56.30 | 56.30 | 0.18% | 16,530 |
| Jul 28, 2026 | 58.16 | 60.75 | 56.06 | 56.20 | 56.20 | -2.87% | 13,846 |
| Jul 27, 2026 | 61.01 | 61.01 | 57.86 | 57.86 | 57.86 | -4.99% | 25,983 |
| Jul 24, 2026 | 60.12 | 61.50 | 58.00 | 60.90 | 60.90 | 1.30% | 13,675 |
| Jul 23, 2026 | 58.51 | 60.49 | 57.22 | 60.12 | 60.12 | 3.53% | 9,005 |
| Jul 22, 2026 | 58.49 | 59.40 | 58.00 | 58.07 | 58.07 | 0.10% | 23,945 |
| Jul 21, 2026 | 56.85 | 58.50 | 56.85 | 58.01 | 58.01 | 0.02% | 5,425 |
| Jul 20, 2026 | 57.01 | 58.99 | 57.00 | 58.00 | 58.00 | -0.22% | 13,345 |
| Jul 17, 2026 | 57.55 | 59.60 | 57.55 | 58.13 | 58.13 | 0.19% | 12,302 |
| Jul 16, 2026 | 58.00 | 58.99 | 55.10 | 58.02 | 58.02 | 0.03% | 30,251 |
| Jul 15, 2026 | 59.01 | 60.50 | 58.00 | 58.00 | 58.00 | -1.69% | 35,392 |
| Jul 14, 2026 | 55.75 | 60.80 | 55.75 | 59.00 | 59.00 | 1.72% | 9,850 |
| Jul 13, 2026 | 60.54 | 61.90 | 56.39 | 58.00 | 58.00 | -2.27% | 26,060 |
| Jul 10, 2026 | 58.99 | 59.35 | 58.19 | 59.35 | 59.35 | 1.99% | 32,920 |
| Jul 9, 2026 | 57.49 | 58.19 | 57.49 | 58.19 | 58.19 | 2.00% | 16,337 |
| Jul 8, 2026 | 57.33 | 57.33 | 57.05 | 57.05 | 57.05 | 1.49% | 107,514 |
| Jul 7, 2026 | 56.21 | 56.21 | 55.99 | 56.21 | 56.21 | 2.00% | 115,289 |
| Jul 6, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 2.00% | 3,719 |