Educomp Solutions Limited (NSE:EDUCOMP)
India · Delayed Price · Currency is INR 1.470
+0.010 (0.68%)
Sep 15, 2025, 3:29 PM IST
Educomp Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 28, 2025 | 1.78 | 1.83 | 1.67 | 1.73 | 1.73 | -1.70% | 30,892 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 21, 2025 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -4.86% | 29,502 |
| Jul 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 14, 2025 | 1.87 | 1.92 | 1.81 | 1.85 | 1.85 | -3.14% | 30,773 |
| Jul 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 7, 2025 | 1.92 | 1.97 | 1.86 | 1.91 | 1.91 | -2.55% | 75,619 |
| Jul 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 30, 2025 | 1.82 | 1.99 | 1.82 | 1.96 | 1.96 | 2.62% | 39,699 |
| Jun 27, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |