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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	95.01	93.95	93.95	95.25	93	44,263
July 01, 2025	94.61	95.25	95.25	97.56	93.52	43,419
June 30, 2025	92	94.48	94.48	94.91	90.58	72,684
June 27, 2025	89.99	92.74	92.74	92.96	89.64	42,148
June 26, 2025	89.56	89.77	89.77	91	88.51	41,243
June 25, 2025	89.87	90.28	90.28	92.88	89.1	53,404
June 24, 2025	89.88	89.01	89.01	91.84	88.5	55,299
June 23, 2025	90	87.95	87.95	90	87.05	65,025
June 20, 2025	87.92	90.53	90.53	91	87.2	40,920
June 19, 2025	88.6	88.05	88.05	90.97	87.11	49,744
June 18, 2025	90.13	89.47	89.47	92.5	88.05	54,993
June 17, 2025	93.99	90.79	90.79	94.63	90.23	61,355
June 16, 2025	91.22	93.32	93.32	94.5	90.15	80,249
June 13, 2025	92.02	93.71	93.71	95.39	92.02	34,773
June 12, 2025	96.88	94.51	94.51	98.03	92.64	82,605
June 11, 2025	99.35	96.13	96.13	102.04	94.24	232,606
June 10, 2025	94.8	99.28	99.28	99.99	94.22	230,588
June 09, 2025	92.3	94.8	94.8	100.39	92.3	214,873
June 06, 2025	91.32	92.2	92.2	93.99	90.01	162,668
June 05, 2025	90.97	91.32	91.32	93.85	88.83	106,490
June 04, 2025	89.85	89.65	89.65	91.97	88.26	57,968
June 03, 2025	88.71	89.34	89.34	91.59	87.11	76,149
June 02, 2025	86.4	89.36	89.36	90	84.02	46,490
May 30, 2025	90	87.7	87.7	90.55	87.31	21,433
May 29, 2025	88.03	88.33	88.33	89	87.37	28,101
May 28, 2025	89	88.87	88.87	91.59	87.98	32,636
May 27, 2025	91.4	88.03	88.03	91.4	87.2	29,602
May 26, 2025	93.48	90.04	90.04	94.85	88.6	65,325

CL Educate Limited (CLEDUCATE.NS) NSE