Educomp Solutions Limited (NSE:EDUCOMP)
India · Delayed Price · Currency is INR 1.420
-0.030 (-2.07%)
Oct 13, 2025, 3:31 PM IST
Educomp Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 18, 2025 | 1.52 | 1.67 | 1.52 | 1.65 | 1.65 | 3.12% | 32,294 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 11, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -5.33% | 24,501 |
| Aug 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 4, 2025 | 1.73 | 1.73 | 1.64 | 1.69 | 1.69 | -2.31% | 18,578 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 31, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |