Career Point Edutech Ltd. (NSE:CPEDU)
India · Delayed Price · Currency is INR 197.02
+6.36 (3.34%)
At close: Apr 28, 2026
Career Point Edutech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 189.02 | 195.00 | 184.06 | 193.39 | 193.39 | 2.42% | 13,141 |
| Mar 5, 2026 | 187.95 | 190.95 | 180.80 | 188.82 | 188.82 | 4.44% | 18,163 |
| Mar 4, 2026 | 181.64 | 186.71 | 178.50 | 180.80 | 180.80 | -3.65% | 9,526 |
| Mar 2, 2026 | 197.00 | 199.09 | 181.10 | 187.64 | 187.64 | -7.28% | 24,689 |
| Feb 27, 2026 | 197.20 | 209.50 | 197.20 | 202.37 | 202.37 | 0.09% | 3,918 |
| Feb 26, 2026 | 205.48 | 206.98 | 200.25 | 202.18 | 202.18 | -1.70% | 7,674 |
| Feb 25, 2026 | 215.40 | 217.70 | 202.00 | 205.67 | 205.67 | -4.52% | 9,040 |
| Feb 24, 2026 | 211.10 | 220.48 | 209.17 | 215.41 | 215.41 | 0.10% | 17,538 |
| Feb 23, 2026 | 201.00 | 220.00 | 197.00 | 215.20 | 215.20 | 6.59% | 13,493 |
| Feb 20, 2026 | 206.13 | 206.13 | 200.54 | 201.90 | 201.90 | -0.63% | 1,033 |
| Feb 19, 2026 | 202.10 | 211.59 | 202.00 | 203.17 | 203.17 | -2.44% | 6,404 |
| Feb 18, 2026 | 210.59 | 213.59 | 206.11 | 208.25 | 208.25 | -0.48% | 11,174 |
| Feb 17, 2026 | 210.13 | 217.99 | 205.00 | 209.26 | 209.26 | -0.41% | 8,401 |
| Feb 16, 2026 | 209.70 | 212.79 | 204.51 | 210.13 | 210.13 | -1.32% | 8,365 |
| Feb 13, 2026 | 218.41 | 221.99 | 212.58 | 212.94 | 212.94 | -3.46% | 7,475 |
| Feb 12, 2026 | 216.00 | 226.00 | 214.82 | 220.58 | 220.58 | -1.56% | 9,773 |
| Feb 11, 2026 | 221.10 | 229.50 | 219.10 | 224.08 | 224.08 | -2.10% | 5,589 |