CL Educate Limited - CLEDUCATE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	98	93.53	93.53	98.75	93.53	25,249
September 25, 2025	99.97	98.46	98.46	99.97	97	8,547
September 24, 2025	100.39	98.27	98.27	100.39	97	29,605
September 23, 2025	100.83	98.42	98.42	101.9	98	24,004
September 22, 2025	100.01	100.33	100.33	102.49	99	28,846
September 19, 2025	102.48	102.49	102.49	104	100	47,443
September 18, 2025	99	100.87	100.87	102.75	99	36,646
September 17, 2025	100.99	99.5	99.5	101.63	99	31,207
September 16, 2025	101	99.97	99.97	104.1	98.11	74,543
September 15, 2025	102.15	102.07	102.07	105.67	100.38	126,960
September 12, 2025	109.7	105.67	105.67	109.7	101.55	36,798
September 11, 2025	104.9	105.84	105.84	106.48	102.1	22,090
September 10, 2025	105	104.9	104.9	108	104	47,662
September 09, 2025	108.99	104.42	104.42	109.48	103.76	32,187
September 08, 2025	112.74	108.17	108.17	112.74	107	76,687
September 05, 2025	111.48	111.94	111.94	113.46	109.53	73,229
September 04, 2025	113.11	111.04	111.04	114.12	110.12	46,275
September 03, 2025	113.2	112.38	112.38	114.67	111.78	37,983
September 02, 2025	114.54	113.07	113.07	116.09	111.22	79,545
September 01, 2025	110	114.31	114.31	115	109.99	80,591
August 29, 2025	113.32	109.95	109.95	116.59	109.11	97,119
August 28, 2025	114.1	114.1	114.1	117.97	113.2	65,690
August 26, 2025	118.49	115.45	115.45	119	112.54	66,407
August 25, 2025	116.26	116.99	116.99	120	113.2	109,578
August 22, 2025	110.89	116.26	116.26	120.8	110.82	462,459
August 21, 2025	108.99	110.68	110.68	115	108.35	224,755
August 20, 2025	105.72	108.84	108.84	117.9	105.55	521,619
August 19, 2025	107.4	105.72	105.72	107.48	102.95	117,897
August 18, 2025	102.99	105.98	105.98	107.9	102.5	150,498
August 14, 2025	105.49	101.28	101.28	105.49	100.42	59,871
August 13, 2025	103.05	103.91	103.91	105.41	99.62	169,669
August 12, 2025	105	103.62	103.62	115	101.4	926,847
August 11, 2025	84.5	99.54	99.54	99.54	84.5	543,909
August 08, 2025	81.48	82.95	82.95	84	79.11	69,290
August 07, 2025	82.12	81.48	81.48	82.8	80.04	32,238
August 06, 2025	86.89	82.38	82.38	87.04	81.53	62,450
August 05, 2025	88.08	85.61	85.61	88.68	85.12	26,211
August 04, 2025	88.4	88.08	88.08	92.18	87.06	48,027
August 01, 2025	90.34	89.16	89.16	92.6	88	34,753
July 31, 2025	90	90.34	90.34	91.46	88.52	23,792
July 30, 2025	90.08	90.98	90.98	92.4	90.08	15,690
July 29, 2025	89.9	91.22	91.22	91.97	87.38	22,916
July 28, 2025	91.54	89.13	89.13	92.57	88	40,225
July 25, 2025	92.77	92.81	92.81	93.82	91.52	26,124
July 24, 2025	94.99	92.16	92.16	94.99	90.22	29,199
July 23, 2025	94.95	94.09	94.09	95.7	92.9	27,844
July 22, 2025	95.9	93.35	93.35	96.85	92.51	40,063
July 21, 2025	95.01	96.05	96.05	97.09	94.62	31,560
July 18, 2025	97	95.55	95.55	98	95.17	29,731
July 17, 2025	97.23	96.62	96.62	99.5	96.29	50,881
July 16, 2025	96.06	96.84	96.84	97.89	96.05	22,482
July 15, 2025	95.55	96.68	96.68	99.3	95.55	48,377
July 14, 2025	95.98	96.85	96.85	98.54	95.02	46,712
July 11, 2025	96.71	95.29	95.29	99.25	95.01	46,519
July 10, 2025	91.98	96.71	96.71	98.5	91.61	113,196
July 09, 2025	92.3	92.01	92.01	94.89	90.16	38,610
July 08, 2025	93.65	93.77	93.77	94.5	93.02	23,693
July 07, 2025	93.99	93.53	93.53	94.89	91.82	18,996
July 04, 2025	92.75	92.75	92.75	94.9	91.65	22,940
July 03, 2025	93.77	92.75	92.75	94.44	92.31	17,131

CL Educate Limited (CLEDUCATE.NS) NSE