Career Point Edutech Ltd. (NSE:CPEDU)
India · Delayed Price · Currency is INR 167.35
-9.67 (-5.46%)
At close: Oct 23, 2026
Career Point Edutech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 175.00 | 175.15 | 167.10 | 167.35 | 167.35 | -5.46% | 5,772 |
| Oct 22, 2026 | 177.00 | 180.80 | 172.41 | 177.02 | 177.02 | -0.15% | 1,352 |
| Oct 21, 2026 | 180.90 | 181.85 | 173.10 | 177.28 | 177.28 | -2.00% | 7,287 |
| Oct 19, 2026 | 181.90 | 181.90 | 178.01 | 180.90 | 180.90 | 1.03% | 1,780 |
| Oct 16, 2026 | 179.10 | 184.79 | 170.00 | 179.05 | 179.05 | -1.15% | 6,514 |
| Oct 15, 2026 | 180.90 | 188.99 | 174.02 | 181.13 | 181.13 | 0.22% | 4,760 |
| Oct 14, 2026 | 181.05 | 182.58 | 175.12 | 180.74 | 180.74 | -0.69% | 673 |
| Oct 13, 2026 | 180.15 | 182.90 | 179.12 | 182.00 | 182.00 | 0.66% | 1,769 |
| Oct 12, 2026 | 180.10 | 183.87 | 179.91 | 180.81 | 180.81 | -1.71% | 624 |
| Oct 9, 2026 | 180.00 | 184.52 | 180.00 | 183.95 | 183.95 | 2.87% | 1,289 |
| Oct 8, 2026 | 179.72 | 183.90 | 177.25 | 178.82 | 178.82 | -0.50% | 6,078 |
| Oct 7, 2026 | 177.00 | 182.50 | 175.11 | 179.72 | 179.72 | -0.87% | 5,737 |
| Oct 6, 2026 | 179.47 | 183.90 | 179.47 | 181.29 | 181.29 | 1.01% | 1,895 |
| Oct 5, 2026 | 170.10 | 180.00 | 170.10 | 179.47 | 179.47 | 1.76% | 6,455 |
| 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 |