Career Point Edutech Ltd. (NSE:CPEDU)
India · Delayed Price · Currency is INR 174.89
-3.76 (-2.10%)
At close: May 22, 2026
Career Point Edutech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 181.75 | 185.00 | 178.00 | 179.58 | 179.58 | -1.19% | 4,708 |
| May 19, 2026 | 184.00 | 186.14 | 179.00 | 181.75 | 181.75 | -1.29% | 533 |
| May 18, 2026 | 189.00 | 189.00 | 175.10 | 184.12 | 184.12 | -1.05% | 1,190 |
| May 15, 2026 | 189.51 | 193.85 | 185.10 | 186.07 | 186.07 | -2.13% | 3,384 |
| May 14, 2026 | 188.39 | 194.90 | 187.10 | 190.11 | 190.11 | 0.91% | 787 |
| May 13, 2026 | 185.30 | 199.00 | 185.30 | 188.39 | 188.39 | -0.98% | 3,099 |
| May 12, 2026 | 194.95 | 210.00 | 190.00 | 190.25 | 190.25 | -1.77% | 4,445 |
| May 11, 2026 | 192.00 | 196.00 | 192.00 | 193.68 | 193.68 | 0.03% | 262 |
| May 8, 2026 | 200.60 | 205.95 | 183.00 | 193.62 | 193.62 | -5.53% | 8,845 |
| May 7, 2026 | 210.33 | 210.33 | 203.15 | 204.96 | 204.96 | -2.55% | 3,578 |
| May 6, 2026 | 205.55 | 211.90 | 202.37 | 210.33 | 210.33 | 2.33% | 2,168 |
| May 5, 2026 | 204.99 | 215.00 | 201.01 | 205.55 | 205.55 | 1.27% | 8,309 |
| May 4, 2026 | 217.90 | 219.00 | 196.45 | 202.98 | 202.98 | -5.71% | 9,305 |
| Apr 30, 2026 | 216.00 | 220.00 | 210.71 | 215.28 | 215.28 | 0.91% | 9,211 |
| Apr 29, 2026 | 193.31 | 218.01 | 193.31 | 213.34 | 213.34 | 8.28% | 8,049 |
| Apr 28, 2026 | 192.01 | 204.00 | 187.40 | 197.02 | 197.02 | 3.34% | 8,618 |
| Apr 27, 2026 | 191.89 | 193.90 | 188.95 | 190.66 | 190.66 | -0.64% | 2,005 |
| Apr 24, 2026 | 194.22 | 196.10 | 189.85 | 191.89 | 191.89 | -2.11% | 4,711 |
| Apr 23, 2026 | 194.90 | 198.00 | 186.20 | 196.03 | 196.03 | 2.81% | 2,897 |
| Apr 22, 2026 | 193.01 | 193.01 | 186.10 | 190.67 | 190.67 | -1.26% | 2,543 |
| Apr 21, 2026 | 195.85 | 197.90 | 193.00 | 193.11 | 193.11 | -0.88% | 735 |
| Apr 20, 2026 | 195.73 | 202.06 | 188.31 | 194.82 | 194.82 | -0.46% | 1,430 |
| Apr 17, 2026 | 192.00 | 196.60 | 185.37 | 195.73 | 195.73 | 2.65% | 4,584 |
| Apr 16, 2026 | 192.15 | 198.74 | 183.10 | 190.68 | 190.68 | -0.76% | 9,803 |
| Apr 15, 2026 | 190.90 | 198.69 | 185.25 | 192.14 | 192.14 | 2.56% | 4,127 |
| Apr 13, 2026 | 180.00 | 193.95 | 180.00 | 187.34 | 187.34 | -4.32% | 6,067 |
| Apr 10, 2026 | 183.90 | 198.99 | 178.57 | 195.79 | 195.79 | 7.42% | 11,580 |
| Apr 9, 2026 | 181.89 | 186.00 | 175.00 | 182.27 | 182.27 | - | 13,180 |
| Apr 8, 2026 | 189.90 | 192.00 | 180.00 | 182.27 | 182.27 | -1.14% | 17,631 |
| Apr 7, 2026 | 171.99 | 190.00 | 171.99 | 184.38 | 184.38 | 7.79% | 10,134 |
| Apr 6, 2026 | 154.64 | 174.00 | 154.64 | 171.06 | 171.06 | 9.68% | 5,417 |
| Apr 2, 2026 | 154.78 | 158.00 | 150.35 | 155.96 | 155.96 | 1.27% | 3,689 |
| Apr 1, 2026 | 142.18 | 160.00 | 142.18 | 154.00 | 154.00 | 8.31% | 8,640 |
| Mar 30, 2026 | 146.00 | 149.00 | 141.00 | 142.18 | 142.18 | -6.45% | 13,519 |
| Mar 27, 2026 | 159.90 | 161.00 | 148.50 | 151.99 | 151.99 | -4.06% | 10,155 |
| Mar 25, 2026 | 163.00 | 170.21 | 148.43 | 158.43 | 158.43 | -2.85% | 10,399 |
| Mar 24, 2026 | 158.51 | 170.81 | 158.41 | 163.07 | 163.07 | 3.87% | 8,695 |
| Mar 23, 2026 | 164.33 | 164.33 | 154.02 | 156.99 | 156.99 | -4.47% | 8,504 |
| Mar 20, 2026 | 172.40 | 172.40 | 161.50 | 164.33 | 164.33 | -0.62% | 4,994 |
| Mar 19, 2026 | 175.44 | 175.44 | 162.00 | 165.36 | 165.36 | -5.75% | 2,985 |
| Mar 18, 2026 | 163.00 | 177.00 | 163.00 | 175.44 | 175.44 | 5.12% | 14,184 |
| Mar 17, 2026 | 176.90 | 176.90 | 161.00 | 166.89 | 166.89 | -0.47% | 8,930 |
| Mar 16, 2026 | 176.00 | 179.49 | 165.10 | 167.67 | 167.67 | -5.08% | 6,021 |
| Mar 13, 2026 | 181.67 | 183.60 | 175.00 | 176.64 | 176.64 | -2.32% | 12,802 |
| Mar 12, 2026 | 182.44 | 184.51 | 180.00 | 180.84 | 180.84 | -2.25% | 6,889 |
| Mar 11, 2026 | 181.90 | 186.28 | 180.50 | 185.01 | 185.01 | 3.30% | 4,544 |
| Mar 10, 2026 | 182.00 | 188.89 | 178.50 | 179.10 | 179.10 | -0.74% | 24,008 |
| Mar 9, 2026 | 187.05 | 189.88 | 178.50 | 180.44 | 180.44 | -6.70% | 18,330 |