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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	79.19	77.82	77.82	79.48	76.99	21,534
January 12, 2026	79.15	78.59	78.59	79.9	74.32	101,981
January 09, 2026	82.59	79.61	79.61	82.74	78.51	27,574
January 08, 2026	82.59	82.24	82.24	83.9	82.12	18,083
January 07, 2026	82.3	82.12	82.12	83.96	81	70,890
January 06, 2026	86.69	82.97	82.97	86.76	82.4	31,458
January 05, 2026	85.4	86.37	86.37	87.3	85.4	18,058
January 02, 2026	87.71	86.17	86.17	88.78	85.55	14,467
January 01, 2026	86.57	88.09	88.09	88.5	86.57	11,631
December 31, 2025	87.8	86.89	86.89	88.6	84.11	56,065
December 30, 2025	85.39	87.13	87.13	87.57	84.11	42,376
December 29, 2025	84.49	85.04	85.04	85.38	81.1	27,367
December 26, 2025	86.99	84.45	84.45	86.99	84.02	32,687
December 24, 2025	80.84	86	86	86.49	80.51	55,555
December 23, 2025	83.01	81.86	81.86	83.97	81.1	31,988
December 22, 2025	82.89	83.41	83.41	84.39	80.8	37,565
December 19, 2025	83.29	81.98	81.98	83.29	81	31,912
December 18, 2025	80.11	82.21	82.21	83.4	79	20,755
December 17, 2025	82.43	81.99	81.99	83.39	80.4	30,298
December 16, 2025	81.5	82.72	82.72	83.89	80.81	19,380
December 15, 2025	82.6	82.6	82.6	83.98	81.7	23,751
December 12, 2025	82.69	82.58	82.58	83.38	81.45	39,341
December 11, 2025	82.56	82.69	82.69	85.19	81.42	29,156
December 10, 2025	83.88	83.31	83.31	85.4	82.11	24,838
December 09, 2025	80.57	82.28	82.28	83.39	77.62	37,818
December 08, 2025	84.7	79.81	79.81	84.7	78.78	44,263
December 05, 2025	84.54	83.94	83.94	86.39	83.53	17,369
December 04, 2025	84.55	84.6	84.6	86	84.07	11,967
December 03, 2025	87	85.45	85.45	87.89	85	30,925
December 02, 2025	85.05	86.3	86.3	88.5	82.7	45,500
December 01, 2025	81.61	85.04	85.04	86	81.61	20,857
November 28, 2025	82.88	83.38	83.38	85.85	81.9	14,795
November 27, 2025	85.6	84.33	84.33	86.38	84	16,762
November 26, 2025	86.79	85.55	85.55	86.79	84.05	16,282
November 25, 2025	86.5	85.53	85.53	89.5	84.4	42,213
November 24, 2025	83	86.51	86.51	86.71	82.89	44,317
November 21, 2025	82.05	82.59	82.59	83.4	81.03	18,555
November 19, 2025	83.73	83.28	83.28	83.73	81.55	21,003
November 18, 2025	87.24	83.74	83.74	87.24	82.35	52,564
November 17, 2025	87.99	86.69	86.69	89.39	84.5	24,730
November 14, 2025	89.99	87.78	87.78	89.99	86	14,044
November 13, 2025	90.58	89.69	89.69	90.88	87.9	15,366
November 12, 2025	91	90.71	90.71	91	87.8	14,581
November 11, 2025	93.5	90.95	90.95	93.5	88.1	48,190
November 10, 2025	85	89.53	89.53	89.53	84.99	81,610
November 07, 2025	89.4	85.27	85.27	89.44	84.5	29,753
November 06, 2025	89.79	88.68	88.68	90	86.4	20,109
November 04, 2025	89.4	88.95	88.95	90.9	86.55	19,758
November 03, 2025	86	88.08	88.08	88.99	86	15,653
October 31, 2025	87.89	87.99	87.99	88.96	84.4	37,780
October 30, 2025	87.4	86.56	86.56	87.96	85.85	17,245
October 29, 2025	85.88	86.49	86.49	88.87	85.12	19,283
October 28, 2025	85.99	85.98	85.98	86.8	83.62	51,302
October 27, 2025	89.39	85.98	85.98	90.8	85.01	89,871
October 24, 2025	86.99	88.65	88.65	89.4	86.07	21,598
October 23, 2025	89.88	87.14	87.14	89.89	85.02	42,146
October 21, 2025	86.85	88.56	88.56	90	86.85	20,836
October 20, 2025	89.9	86.84	86.84	92	86.17	32,822
October 17, 2025	89.1	88.84	88.84	91.99	88.5	25,586
October 16, 2025	88.2	88.52	88.52	90.98	86.17	20,686

CL Educate Limited (CLEDUCATE.NS) NSE