Educomp Solutions Limited (NSE:EDUCOMP)
India · Delayed Price · Currency is INR 1.370
0.00 (0.00%)
Nov 3, 2025, 3:26 PM IST
Educomp Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -5.52% | 34,187 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 27, 2025 | 1.45 | 1.55 | 1.40 | 1.45 | 1.45 | -2.03% | 40,834 |
| Oct 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 20, 2025 | 1.44 | 1.49 | 1.34 | 1.48 | 1.48 | 4.23% | 54,484 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 15, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 13, 2025 | 1.41 | 1.52 | 1.37 | 1.42 | 1.42 | -2.07% | 89,397 |
| Oct 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 6, 2025 | 1.45 | 1.58 | 1.45 | 1.45 | 1.45 | -5.23% | 52,698 |
| Oct 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 29, 2025 | 1.50 | 1.54 | 1.44 | 1.53 | 1.53 | 0.66% | 28,562 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 22, 2025 | 1.47 | 1.54 | 1.42 | 1.52 | 1.52 | 3.40% | 58,858 |
| Sep 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 15, 2025 | 1.40 | 1.52 | 1.40 | 1.47 | 1.47 | 0.68% | 63,527 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 8, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | 93,482 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 1, 2025 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -4.94% | 51,442 |
| Aug 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 25, 2025 | 1.61 | 1.65 | 1.56 | 1.62 | 1.62 | -1.82% | 33,257 |
| Aug 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |