Career Point Edutech Ltd. (NSE:CPEDU)
India · Delayed Price · Currency is INR 176.36
-1.09 (-0.61%)
At close: Oct 1, 2026
Career Point Edutech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 175.10 | 178.40 | 172.10 | 176.36 | 176.36 | -0.61% | 2,580 |
| Sep 30, 2026 | 178.00 | 181.00 | 177.20 | 177.45 | 177.45 | -1.20% | 4,608 |
| Sep 29, 2026 | 173.92 | 184.80 | 172.05 | 179.60 | 179.60 | 3.27% | 5,458 |
| Sep 28, 2026 | 178.90 | 178.90 | 171.00 | 173.92 | 173.92 | -1.82% | 6,518 |
| Sep 25, 2026 | 179.17 | 180.90 | 172.50 | 177.14 | 177.14 | -1.13% | 1,982 |
| Sep 24, 2026 | 180.00 | 182.89 | 175.00 | 179.17 | 179.17 | -0.19% | 1,697 |
| Sep 23, 2026 | 173.00 | 181.00 | 173.00 | 179.52 | 179.52 | 1.22% | 4,137 |
| Sep 22, 2026 | 183.99 | 183.99 | 176.00 | 177.35 | 177.35 | -2.70% | 1,229 |
| Sep 21, 2026 | 171.52 | 184.82 | 171.52 | 182.28 | 182.28 | 6.19% | 12,653 |
| Sep 18, 2026 | 174.01 | 175.90 | 171.00 | 171.66 | 171.66 | -0.95% | 5,691 |
| Sep 17, 2026 | 173.26 | 179.00 | 173.05 | 173.30 | 173.30 | -0.48% | 2,021 |
| Sep 16, 2026 | 179.80 | 179.80 | 172.10 | 174.13 | 174.13 | -1.25% | 3,045 |
| Sep 15, 2026 | 178.10 | 180.00 | 174.00 | 176.34 | 176.34 | -0.79% | 1,860 |
| Sep 11, 2026 | 181.20 | 184.00 | 175.01 | 177.74 | 177.74 | -4.22% | 3,545 |
| Sep 10, 2026 | 188.45 | 190.00 | 181.00 | 185.58 | 185.58 | -2.42% | 5,171 |
| Sep 9, 2026 | 192.00 | 195.00 | 190.00 | 190.18 | 190.18 | -0.61% | 1,441 |
| Sep 8, 2026 | 198.50 | 198.50 | 189.20 | 191.35 | 191.35 | -2.03% | 1,581 |
| Sep 7, 2026 | 194.00 | 198.00 | 190.00 | 195.31 | 195.31 | 1.74% | 12,394 |
| Sep 4, 2026 | 190.39 | 195.01 | 188.48 | 191.97 | 191.97 | 1.16% | 5,928 |
| Sep 3, 2026 | 186.93 | 192.05 | 184.63 | 189.76 | 189.76 | 1.51% | 3,530 |
| Sep 2, 2026 | 178.00 | 189.00 | 178.00 | 186.93 | 186.93 | 1.99% | 2,202 |
| Sep 1, 2026 | 183.09 | 189.00 | 181.50 | 183.28 | 183.28 | 0.66% | 5,989 |
| Aug 31, 2026 | 189.90 | 189.90 | 177.60 | 182.08 | 182.08 | -2.38% | 3,847 |
| Aug 28, 2026 | 191.95 | 194.37 | 185.00 | 186.52 | 186.52 | -2.96% | 4,888 |
| Aug 27, 2026 | 185.00 | 195.90 | 178.00 | 192.21 | 192.21 | 3.85% | 10,392 |
| Aug 26, 2026 | 178.10 | 188.00 | 174.00 | 185.09 | 185.09 | 3.96% | 5,806 |
| Aug 25, 2026 | 191.17 | 191.99 | 175.10 | 178.04 | 178.04 | -6.87% | 17,102 |
| Aug 24, 2026 | 198.20 | 200.00 | 190.72 | 191.17 | 191.17 | -4.99% | 8,135 |
| Aug 21, 2026 | 201.18 | 203.35 | 200.29 | 201.20 | 201.20 | -0.17% | 6,266 |
| Aug 20, 2026 | 205.37 | 205.37 | 200.49 | 201.54 | 201.54 | -1.91% | 14,048 |
| Aug 19, 2026 | 207.95 | 208.72 | 202.74 | 205.47 | 205.47 | 0.73% | 7,049 |
| Aug 18, 2026 | 207.82 | 208.80 | 201.06 | 203.99 | 203.99 | -1.98% | 6,510 |
| Aug 17, 2026 | 205.00 | 209.50 | 201.52 | 208.11 | 208.11 | 1.60% | 6,651 |
| Aug 14, 2026 | 208.29 | 211.79 | 203.50 | 204.84 | 204.84 | -1.66% | 11,138 |
| Aug 13, 2026 | 212.40 | 217.00 | 208.00 | 208.29 | 208.29 | -2.45% | 16,917 |
| Aug 12, 2026 | 210.20 | 215.00 | 209.00 | 213.53 | 213.53 | 0.31% | 7,478 |
| Aug 11, 2026 | 210.21 | 215.00 | 210.01 | 212.86 | 212.86 | 1.75% | 6,310 |
| Aug 10, 2026 | 212.35 | 215.80 | 207.27 | 209.20 | 209.20 | -1.36% | 7,016 |
| Aug 7, 2026 | 212.52 | 212.94 | 209.60 | 212.09 | 212.09 | -0.34% | 4,950 |
| Aug 6, 2026 | 210.60 | 216.98 | 210.60 | 212.82 | 212.82 | 0.57% | 9,359 |
| Aug 5, 2026 | 218.99 | 219.00 | 207.00 | 211.62 | 211.62 | 0.72% | 28,581 |
| Aug 4, 2026 | 205.11 | 212.00 | 204.09 | 210.11 | 210.11 | 1.27% | 7,033 |
| Aug 3, 2026 | 208.00 | 215.10 | 202.60 | 207.48 | 207.48 | -0.64% | 16,046 |
| Jul 31, 2026 | 208.16 | 217.00 | 202.10 | 208.81 | 208.81 | 1.03% | 47,248 |
| Jul 30, 2026 | 211.00 | 219.78 | 202.55 | 206.68 | 206.68 | -2.75% | 37,598 |
| Jul 29, 2026 | 195.80 | 225.88 | 195.80 | 212.52 | 212.52 | 9.43% | 253,592 |
| Jul 28, 2026 | 204.90 | 205.01 | 192.00 | 194.20 | 194.20 | -1.58% | 10,766 |
| Jul 27, 2026 | 188.30 | 210.00 | 188.30 | 197.32 | 197.32 | 5.82% | 61,588 |
| Jul 24, 2026 | 186.90 | 190.90 | 181.10 | 186.47 | 186.47 | -0.79% | 2,998 |
| Jul 23, 2026 | 186.91 | 188.89 | 186.90 | 187.95 | 187.95 | -0.20% | 1,750 |