Educomp Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	1.04	1.10	1.04	1.08	1.08	-0.92%	45,864
Jan 12, 2026	1.14	1.16	1.08	1.09	1.09	-3.54%	35,026
Jan 5, 2026	1.18	1.18	1.09	1.13	1.13	-0.88%	108,374
Dec 29, 2025	1.20	1.24	1.14	1.14	1.14	-4.20%	135,764
Dec 22, 2025	1.18	1.24	1.18	1.19	1.19	-4.03%	84,401
Dec 15, 2025	1.33	1.33	1.24	1.24	1.24	-4.62%	64,634
Dec 8, 2025	1.33	1.33	1.30	1.30	1.30	-5.11%	39,486
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