Career Point Edutech Ltd. (NSE:CPEDU)
India · Delayed Price · Currency is INR 208.81
+2.13 (1.03%)
At close: Jul 31, 2026
Career Point Edutech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 188.14 | 189.04 | 185.21 | 188.32 | 188.32 | -0.25% | 2,787 |
| Jul 21, 2026 | 191.26 | 191.26 | 187.81 | 188.79 | 188.79 | 0.68% | 582 |
| Jul 20, 2026 | 188.56 | 192.77 | 186.50 | 187.51 | 187.51 | 0.21% | 3,690 |
| Jul 17, 2026 | 191.20 | 192.15 | 170.00 | 187.11 | 187.11 | -2.23% | 5,645 |
| Jul 16, 2026 | 193.51 | 193.90 | 186.01 | 191.38 | 191.38 | 1.50% | 3,330 |
| Jul 15, 2026 | 193.41 | 193.80 | 185.00 | 188.56 | 188.56 | -1.35% | 3,148 |
| Jul 14, 2026 | 193.83 | 195.80 | 190.00 | 191.15 | 191.15 | -1.51% | 3,394 |
| Jul 13, 2026 | 196.90 | 196.90 | 191.81 | 194.09 | 194.09 | -1.40% | 5,339 |
| Jul 10, 2026 | 197.30 | 199.50 | 195.01 | 196.85 | 196.85 | -0.20% | 946 |
| Jul 9, 2026 | 198.04 | 200.00 | 197.00 | 197.25 | 197.25 | -0.02% | 1,875 |
| Jul 8, 2026 | 200.00 | 201.55 | 195.01 | 197.28 | 197.28 | -2.03% | 3,296 |
| Jul 7, 2026 | 202.10 | 207.01 | 196.30 | 201.36 | 201.36 | -2.09% | 10,300 |
| Jul 6, 2026 | 199.12 | 211.90 | 198.00 | 205.66 | 205.66 | 1.52% | 11,461 |
| Jul 3, 2026 | 200.93 | 204.00 | 199.00 | 202.59 | 202.59 | 1.05% | 6,153 |
| Jul 2, 2026 | 200.02 | 205.10 | 197.00 | 200.49 | 200.49 | 0.23% | 14,534 |
| Jul 1, 2026 | 203.75 | 203.75 | 197.10 | 200.02 | 200.02 | -1.94% | 4,171 |
| Jun 30, 2026 | 208.50 | 212.45 | 201.50 | 203.97 | 203.97 | -3.19% | 9,096 |
| Jun 29, 2026 | 216.90 | 219.90 | 210.00 | 210.69 | 210.69 | -2.86% | 5,373 |
| Jun 25, 2026 | 218.95 | 219.95 | 212.00 | 216.89 | 216.89 | -0.81% | 7,038 |
| Jun 24, 2026 | 217.80 | 223.00 | 212.00 | 218.66 | 218.66 | 2.73% | 19,150 |
| Jun 23, 2026 | 212.18 | 217.95 | 206.02 | 212.85 | 212.85 | 0.81% | 19,445 |
| Jun 22, 2026 | 204.00 | 215.00 | 195.80 | 211.13 | 211.13 | 8.90% | 47,027 |
| Jun 19, 2026 | 186.85 | 197.99 | 185.15 | 193.87 | 193.87 | 6.39% | 25,296 |
| Jun 18, 2026 | 179.00 | 188.00 | 176.50 | 182.23 | 182.23 | 1.78% | 12,219 |
| Jun 17, 2026 | 182.88 | 182.88 | 177.00 | 179.05 | 179.05 | -2.15% | 1,857 |
| Jun 16, 2026 | 180.00 | 183.00 | 175.10 | 182.99 | 182.99 | 1.75% | 8,409 |
| Jun 15, 2026 | 178.00 | 185.00 | 176.85 | 179.84 | 179.84 | -0.83% | 7,079 |
| Jun 12, 2026 | 174.00 | 182.00 | 174.00 | 181.34 | 181.34 | 4.49% | 976 |
| Jun 11, 2026 | 174.46 | 177.00 | 170.25 | 173.55 | 173.55 | -0.52% | 472 |
| Jun 10, 2026 | 176.11 | 180.00 | 173.00 | 174.46 | 174.46 | -0.73% | 5,185 |
| Jun 9, 2026 | 178.00 | 180.00 | 174.00 | 175.75 | 175.75 | -0.35% | 3,596 |
| Jun 8, 2026 | 183.80 | 183.80 | 176.10 | 176.36 | 176.36 | -4.15% | 1,746 |
| Jun 5, 2026 | 187.64 | 187.64 | 180.00 | 183.99 | 183.99 | 0.02% | 3,262 |
| Jun 4, 2026 | 180.00 | 188.85 | 179.00 | 183.96 | 183.96 | 2.20% | 3,678 |
| Jun 3, 2026 | 183.00 | 188.80 | 180.00 | 180.00 | 180.00 | -1.10% | 2,293 |
| Jun 2, 2026 | 178.10 | 183.00 | 175.00 | 182.00 | 182.00 | -0.88% | 4,114 |
| Jun 1, 2026 | 192.00 | 192.00 | 175.00 | 183.61 | 183.61 | -0.07% | 1,163 |
| May 29, 2026 | 183.35 | 189.00 | 183.00 | 183.74 | 183.74 | -4.59% | 3,711 |
| May 27, 2026 | 190.80 | 193.00 | 184.00 | 192.58 | 192.58 | 4.49% | 9,462 |
| May 26, 2026 | 183.20 | 194.00 | 180.32 | 184.30 | 184.30 | 4.15% | 38,848 |
| May 25, 2026 | 175.76 | 180.95 | 174.02 | 176.96 | 176.96 | 1.18% | 15,297 |
| May 22, 2026 | 182.90 | 182.90 | 172.00 | 174.89 | 174.89 | -2.10% | 6,789 |
| May 21, 2026 | 180.00 | 189.00 | 176.10 | 178.65 | 178.65 | -0.52% | 9,312 |