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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.89	48.25	48.25	48.88	44.1	360,874
February 19, 2026	45.6	45.42	45.42	48.2	44.49	234,976
February 18, 2026	45.48	45.37	45.37	49.46	45	214,666
February 17, 2026	48	44.97	44.97	49.38	44.01	433,527
February 16, 2026	49	48.29	48.29	49.54	48	125,034
February 13, 2026	49.07	49.79	49.79	50.9	49.05	158,613
February 12, 2026	51.49	51.06	51.06	52.78	49.58	341,908
February 11, 2026	53	50.98	50.98	54.9	49.3	421,251
February 10, 2026	58.59	53.73	53.73	60.89	52	454,313
February 09, 2026	59.08	58.59	58.59	61.92	55.5	357,872
February 06, 2026	72.6	59.08	59.08	72.6	59.08	358,793
February 05, 2026	72.72	73.85	73.85	74.71	72.72	15,666
February 04, 2026	74.05	72.72	72.72	74.33	72	45,212
February 03, 2026	72.1	74.36	74.36	75.15	72.1	38,507
February 02, 2026	74.01	71.61	71.61	74.49	71	25,761
February 01, 2026	73.23	73.69	73.69	75.53	73.06	13,119
January 30, 2026	74	74.02	74.02	75.7	74	12,713
January 29, 2026	72.96	74.9	74.9	76	71.68	48,656
January 28, 2026	71	73.4	73.4	74.9	71	47,891
January 27, 2026	76.4	73.25	73.25	76.4	72.06	25,935
January 23, 2026	76.2	72.03	72.03	76.99	70.2	30,171
January 22, 2026	78.48	77.18	77.18	78.99	76.62	31,437
January 21, 2026	76.05	75.85	75.85	78	75	27,164
January 20, 2026	77.04	76.52	76.52	78.17	75.56	19,450
January 19, 2026	82.24	77.77	77.77	82.39	75.85	38,497
January 16, 2026	84.27	81	81	84.27	80.1	6,514
January 14, 2026	78.09	82.58	82.58	83.29	77.1	29,611
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

CL Educate Limited (CLEDUCATE.NS) NSE