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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	87.7	87.41	87.41	88.3	86.25	14,840
October 14, 2025	89.99	87.14	87.14	94.48	86.52	51,265
October 13, 2025	90.55	89.99	89.99	90.55	87.26	32,202
October 10, 2025	90.1	90.71	90.71	91.73	88.55	12,626
October 09, 2025	91.9	89.7	89.7	92.75	88.25	47,895
October 08, 2025	89.54	92.11	92.11	92.5	88.01	48,678
October 07, 2025	90.88	89.54	89.54	92.48	88.02	32,679
October 06, 2025	93.39	90.89	90.89	93.4	88.61	25,820
October 03, 2025	93	91.91	91.91	94.88	90.11	27,153
October 01, 2025	90.38	93.14	93.14	94.5	86.2	27,579
September 30, 2025	90.5	90.38	90.38	93.95	88.22	50,392
September 29, 2025	90	90.38	90.38	93.49	89.03	59,249
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

CL Educate Limited (CLEDUCATE.NS) NSE