CL Educate Limited (NSE:CLEDUCATE)
India · Delayed Price · Currency is INR 47.08
-0.88 (-1.83%)
Oct 23, 2026, 3:21 PM IST
CL Educate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.00 | 48.51 | 46.33 | 47.08 | 47.08 | -1.83% | 2,968 |
| Oct 22, 2026 | 48.27 | 50.48 | 46.16 | 47.96 | 47.96 | -4.27% | 12,909 |
| Oct 21, 2026 | 53.00 | 53.98 | 49.01 | 50.10 | 50.10 | -4.99% | 4,261 |
| Oct 19, 2026 | 57.50 | 59.00 | 52.51 | 52.73 | 52.73 | -8.02% | 9,361 |
| Oct 16, 2026 | 54.98 | 57.80 | 53.01 | 57.33 | 57.33 | 5.74% | 11,704 |
| Oct 15, 2026 | 50.45 | 54.73 | 50.00 | 54.22 | 54.22 | 8.96% | 18,517 |
| Oct 14, 2026 | 45.91 | 50.11 | 45.35 | 49.76 | 49.76 | 9.22% | 20,997 |
| Oct 13, 2026 | 46.51 | 47.25 | 44.52 | 45.56 | 45.56 | -4.59% | 12,954 |
| Oct 12, 2026 | 51.75 | 51.75 | 47.12 | 47.75 | 47.75 | -6.28% | 6,604 |
| Oct 9, 2026 | 48.28 | 51.80 | 48.05 | 50.95 | 50.95 | 2.23% | 4,335 |
| Oct 8, 2026 | 52.51 | 52.51 | 47.86 | 49.84 | 49.84 | -6.17% | 66,520 |
| Oct 7, 2026 | 53.98 | 53.98 | 52.50 | 53.12 | 53.12 | -1.59% | 82,521 |
| Oct 6, 2026 | 55.00 | 55.48 | 53.01 | 53.98 | 53.98 | -1.89% | 27,803 |
| Oct 5, 2026 | 58.49 | 58.98 | 55.02 | 55.02 | 55.02 | -4.99% | 11,798 |
| Oct 1, 2026 | 57.01 | 59.45 | 57.01 | 57.91 | 57.91 | 1.58% | 11,448 |
| Sep 30, 2026 | 55.96 | 58.20 | 55.00 | 57.01 | 57.01 | 2.85% | 31,888 |
| Sep 29, 2026 | 55.01 | 55.98 | 53.05 | 55.43 | 55.43 | 2.12% | 11,735 |
| Sep 28, 2026 | 54.01 | 55.99 | 54.01 | 54.28 | 54.28 | -1.02% | 7,412 |
| Sep 25, 2026 | 55.00 | 57.82 | 54.07 | 54.84 | 54.84 | -0.42% | 27,607 |
| Sep 24, 2026 | 56.28 | 56.28 | 54.50 | 55.07 | 55.07 | -2.20% | 5,647 |
| Sep 23, 2026 | 55.25 | 56.49 | 55.01 | 56.31 | 56.31 | 1.68% | 2,635 |
| Sep 22, 2026 | 56.99 | 57.89 | 55.00 | 55.38 | 55.38 | -2.41% | 4,261 |
| Sep 21, 2026 | 55.07 | 56.99 | 53.40 | 56.75 | 56.75 | 3.54% | 3,957 |
| Sep 18, 2026 | 54.99 | 56.18 | 54.51 | 54.81 | 54.81 | 0.33% | 7,979 |
| Sep 17, 2026 | 56.94 | 57.00 | 54.23 | 54.63 | 54.63 | -4.06% | 7,972 |
| Sep 16, 2026 | 56.01 | 57.39 | 54.29 | 56.94 | 56.94 | -0.35% | 9,973 |
| Sep 15, 2026 | 60.00 | 60.00 | 56.36 | 57.14 | 57.14 | -3.45% | 24,865 |
| 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 |