CL Educate Ltd.(IN:CLEDUCATE)
₹54.32-0.64 (-1.16%)
IN:CLEDUCATE
CL Educate Ltd. historical prices
₹54.32
At close:-0.64 (-1.16%)
Want to see IN:CLEDUCATE full AI Analyst Report?
CL Educate Ltd. (CLEDUCATE) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.33 | 56.33 | 54.32 | 54.32 | 54.32 | -1.16% | 179 | 0.09 |
| Nov 12, 2026 | 57.44 | 57.44 | 54.96 | 54.96 | 54.96 | -0.72% | 325 | 0.17 |
| Nov 11, 2026 | 55.01 | 55.36 | 55.01 | 55.36 | 55.36 | -1.13% | 1,526 | 0.79 |
| Nov 10, 2026 | 55.99 | 59.23 | 54.50 | 55.99 | 55.99 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 57.87 | 59.23 | 54.50 | 55.99 | 55.99 | +0.83% | 2,119 | 1.12 |
| Nov 06, 2026 | 53.01 | 56.40 | 53.01 | 55.53 | 55.53 | +1.72% | 314 | 0.16 |
| Nov 05, 2026 | 55.95 | 55.95 | 52.10 | 54.59 | 54.59 | +7.31% | 26,642 | 17.41 |
| Nov 04, 2026 | 50.01 | 50.87 | 49.01 | 50.87 | 50.87 | +9.99% | 5,615 | 3.88 |
| Nov 03, 2026 | 46.00 | 46.25 | 45.50 | 46.25 | 46.25 | +3.91% | 2,075 | 1.45 |
| Nov 02, 2026 | 45.01 | 45.59 | 44.51 | 44.51 | 44.51 | +2.42% | 1,712 | 1.21 |
| Oct 30, 2026 | 45.99 | 46.50 | 43.46 | 43.46 | 43.46 | -8.54% | 2,672 | 1.94 |
| Oct 29, 2026 | 48.01 | 48.59 | 44.85 | 47.52 | 47.52 | -3.00% | 680 | 0.49 |
| Oct 28, 2026 | 47.00 | 48.99 | 47.00 | 48.99 | 48.99 | +4.23% | 147 | 0.10 |
| Oct 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 54 | 0.04 |
| Oct 26, 2026 | 46.85 | 48.28 | 46.85 | 47.00 | 47.00 | -0.70% | 129 | 0.09 |
| Oct 23, 2026 | 46.40 | 47.33 | 46.40 | 47.33 | 47.33 | -1.42% | 101 | 0.07 |
| Oct 22, 2026 | 50.99 | 51.49 | 48.01 | 48.01 | 48.01 | -2.36% | 433 | 0.29 |
| Oct 21, 2026 | 52.13 | 52.22 | 48.83 | 49.17 | 49.17 | -6.63% | 241 | 0.14 |
| Oct 20, 2026 | 52.66 | 55.98 | 52.66 | 52.66 | 52.66 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 55.01 | 55.98 | 52.66 | 52.66 | 52.66 | -8.07% | 145 | 0.08 |
| Oct 16, 2026 | 53.95 | 57.50 | 53.95 | 57.28 | 57.28 | +9.46% | 1,436 | 0.83 |
| Oct 15, 2026 | 50.50 | 53.98 | 50.01 | 52.33 | 52.33 | +6.28% | 1,103 | 0.64 |
| Oct 14, 2026 | 45.99 | 49.89 | 45.99 | 49.24 | 49.24 | +8.39% | 5,037 | 3.06 |
| Oct 13, 2026 | 46.50 | 47.90 | 45.01 | 45.43 | 45.43 | -5.31% | 498 | 0.29 |
| Oct 12, 2026 | 50.01 | 50.01 | 47.33 | 47.98 | 47.98 | -5.10% | 343 | 0.20 |
| Oct 09, 2026 | 48.40 | 51.99 | 48.40 | 50.56 | 50.56 | +4.08% | 73 | 0.04 |
| Oct 08, 2026 | 52.51 | 52.51 | 48.33 | 48.58 | 48.58 | -8.44% | 1,570 | 0.90 |
| Oct 07, 2026 | 52.35 | 53.40 | 52.35 | 53.06 | 53.06 | +0.06% | 756 | 0.43 |
| Oct 06, 2026 | 55.00 | 55.27 | 52.70 | 53.03 | 53.03 | -3.70% | 683 | 0.39 |
| Oct 05, 2026 | 57.51 | 57.51 | 55.01 | 55.07 | 55.07 | -2.53% | 622 | 0.36 |
| Oct 02, 2026 | 56.50 | 58.85 | 56.50 | 56.50 | 56.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 58.00 | 58.85 | 56.50 | 56.50 | 56.50 | -0.65% | 226 | 0.13 |
| Sep 30, 2026 | 56.38 | 58.00 | 56.00 | 56.87 | 56.87 | +2.12% | 1,391 | 0.78 |
| Sep 29, 2026 | 53.66 | 55.87 | 53.60 | 55.69 | 55.69 | +2.45% | 979 | 0.55 |
| Sep 28, 2026 | 54.56 | 55.90 | 54.15 | 54.36 | 54.36 | -2.11% | 2,482 | 1.43 |
| Sep 25, 2026 | 55.98 | 57.33 | 55.20 | 55.53 | 55.53 | +1.70% | 2,074 | 1.21 |
| Sep 24, 2026 | 54.55 | 54.82 | 54.55 | 54.60 | 54.60 | -3.19% | 601 | 0.35 |
| Sep 23, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.18% | 8 | 0.00 |
| Sep 22, 2026 | 56.99 | 57.48 | 55.99 | 56.50 | 56.50 | +1.89% | 167 | 0.09 |
| Sep 21, 2026 | 55.47 | 55.48 | 54.50 | 55.45 | 55.45 | +0.89% | 328 | 0.18 |
| Sep 18, 2026 | 53.82 | 56.46 | 53.80 | 54.96 | 54.96 | -0.78% | 173 | 0.09 |
| Sep 17, 2026 | 57.04 | 57.19 | 54.19 | 55.39 | 55.39 | -2.89% | 3,524 | 1.92 |
| Sep 16, 2026 | 56.07 | 57.20 | 56.00 | 57.04 | 57.04 | +0.88% | 17,569 | 10.21 |
| Sep 15, 2026 | 59.31 | 59.31 | 56.41 | 56.54 | 56.54 | -4.65% | 756 | 0.44 |
| Sep 14, 2026 | 59.30 | 60.54 | 57.75 | 59.30 | 59.30 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 59.98 | 60.54 | 57.75 | 59.30 | 59.30 | -0.35% | 2,458 | 1.46 |
| Sep 10, 2026 | 58.75 | 59.99 | 58.25 | 59.51 | 59.51 | +1.21% | 431 | 0.25 |
| Sep 09, 2026 | 58.50 | 61.01 | 58.30 | 58.80 | 58.80 | +1.19% | 1,322 | 0.74 |
| Sep 08, 2026 | 61.25 | 61.25 | 58.00 | 58.11 | 58.11 | -4.71% | 1,571 | 0.89 |
| Sep 07, 2026 | 56.51 | 61.00 | 56.51 | 60.98 | 60.98 | +4.88% | 2,337 | 1.33 |
