Educomp Solutions Limited (NSE:EDUCOMP)
India · Delayed Price · Currency is INR 1.370
-0.030 (-2.14%)
At close: Dec 1, 2025
Educomp Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -2.14% | 67,854 |
| Nov 24, 2025 | 1.32 | 1.43 | 1.32 | 1.40 | 1.40 | 2.19% | 60,125 |
| Nov 17, 2025 | 1.30 | 1.38 | 1.26 | 1.37 | 1.37 | 3.01% | 61,167 |
| Nov 10, 2025 | 1.32 | 1.40 | 1.30 | 1.33 | 1.33 | -2.92% | 71,856 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -5.52% | 33,187 |
| Oct 27, 2025 | 1.45 | 1.55 | 1.40 | 1.45 | 1.45 | -2.03% | 40,834 |
| Oct 20, 2025 | 1.44 | 1.49 | 1.34 | 1.48 | 1.48 | 4.23% | 54,298 |
| Oct 13, 2025 | 1.41 | 1.52 | 1.37 | 1.42 | 1.42 | -2.07% | 88,681 |
| Oct 6, 2025 | 1.45 | 1.58 | 1.45 | 1.45 | 1.45 | -5.23% | 52,697 |
| Sep 29, 2025 | 1.50 | 1.54 | 1.44 | 1.53 | 1.53 | 0.66% | 22,636 |
| Sep 22, 2025 | 1.47 | 1.54 | 1.42 | 1.52 | 1.52 | 3.40% | 58,690 |
| Sep 15, 2025 | 1.40 | 1.52 | 1.40 | 1.47 | 1.47 | 0.68% | 59,247 |
| Sep 8, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | 91,510 |
| Sep 1, 2025 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -4.94% | 50,480 |
| Aug 25, 2025 | 1.61 | 1.65 | 1.56 | 1.62 | 1.62 | -1.82% | 32,660 |
| Aug 18, 2025 | 1.52 | 1.67 | 1.52 | 1.65 | 1.65 | 3.12% | 29,976 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -5.33% | 24,500 |
| Aug 4, 2025 | 1.73 | 1.73 | 1.64 | 1.69 | 1.69 | -2.31% | 18,578 |
| Jul 28, 2025 | 1.78 | 1.83 | 1.67 | 1.73 | 1.73 | -1.70% | 30,892 |
| Jul 21, 2025 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -4.86% | 29,502 |
| Jul 14, 2025 | 1.87 | 1.92 | 1.81 | 1.85 | 1.85 | -3.14% | 30,773 |
| Jul 7, 2025 | 1.92 | 1.97 | 1.86 | 1.91 | 1.91 | -2.55% | 75,619 |
| Jun 30, 2025 | 1.82 | 1.99 | 1.82 | 1.96 | 1.96 | 2.62% | 39,699 |
| Jun 23, 2025 | 1.99 | 2.06 | 1.90 | 1.91 | 1.91 | -4.02% | 41,093 |
| Jun 16, 2025 | 1.98 | 2.07 | 1.92 | 1.99 | 1.99 | 0.51% | 66,427 |
| Jun 9, 2025 | 1.90 | 2.00 | 1.90 | 1.98 | 1.98 | 3.66% | 68,785 |