CL Educate Limited (NSE:CLEDUCATE)
India
· Delayed Price · Currency is INR 46.87
-1.23 (-2.56%)
Apr 29, 2026, 3:30 PM IST
CL Educate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.90 | 48.68 | 46.50 | 46.87 | 46.87 | -2.56% | 20,173 |
| Apr 28, 2026 | 48.70 | 48.76 | 48.00 | 48.10 | 48.10 | -0.15% | 11,330 |
| Apr 27, 2026 | 48.95 | 49.47 | 48.00 | 48.17 | 48.17 | -1.03% | 15,652 |
| Apr 24, 2026 | 49.00 | 49.00 | 47.50 | 48.67 | 48.67 | 0.35% | 10,295 |
| Apr 23, 2026 | 49.75 | 49.79 | 48.00 | 48.50 | 48.50 | -1.64% | 38,790 |
| Apr 22, 2026 | 49.24 | 50.25 | 49.24 | 49.31 | 49.31 | -2.34% | 25,083 |
| Apr 21, 2026 | 50.99 | 51.00 | 49.43 | 50.49 | 50.49 | -1.90% | 19,913 |
| Apr 20, 2026 | 53.95 | 53.95 | 51.40 | 51.47 | 51.47 | -4.67% | 57,510 |
| Apr 17, 2026 | 53.79 | 54.20 | 52.40 | 53.99 | 53.99 | 1.07% | 29,398 |
| Apr 16, 2026 | 52.99 | 53.99 | 50.66 | 53.42 | 53.42 | 1.04% | 14,863 |
| Apr 15, 2026 | 50.76 | 53.29 | 50.76 | 52.87 | 52.87 | 4.16% | 34,945 |
| Apr 13, 2026 | 49.02 | 53.10 | 49.02 | 50.76 | 50.76 | 0.34% | 8,925 |
| Apr 10, 2026 | 50.45 | 50.99 | 50.00 | 50.59 | 50.59 | 2.00% | 16,842 |
| Apr 9, 2026 | 51.99 | 51.99 | 49.31 | 49.60 | 49.60 | -3.33% | 28,196 |
| Apr 8, 2026 | 49.00 | 52.49 | 49.00 | 51.31 | 51.31 | 0.79% | 7,280 |
| Apr 7, 2026 | 50.50 | 51.97 | 48.65 | 50.91 | 50.91 | 1.09% | 21,455 |
| Apr 6, 2026 | 48.10 | 50.40 | 48.10 | 50.36 | 50.36 | 4.92% | 20,055 |
| Apr 2, 2026 | 45.55 | 48.15 | 45.50 | 48.00 | 48.00 | 3.27% | 24,042 |
| Apr 1, 2026 | 46.49 | 46.50 | 44.50 | 46.48 | 46.48 | 4.54% | 21,417 |
| Mar 30, 2026 | 45.49 | 45.63 | 44.46 | 44.46 | 44.46 | -5.00% | 15,501 |
| Mar 27, 2026 | 48.27 | 48.27 | 46.80 | 46.80 | 46.80 | -4.99% | 49,675 |
| Mar 25, 2026 | 45.97 | 49.27 | 45.97 | 49.26 | 49.26 | 4.96% | 197,572 |
| Mar 24, 2026 | 44.97 | 47.04 | 44.25 | 46.93 | 46.93 | 4.45% | 83,649 |
| Mar 23, 2026 | 47.00 | 47.00 | 44.42 | 44.93 | 44.93 | -3.89% | 66,042 |
| Mar 20, 2026 | 46.98 | 47.47 | 45.30 | 46.75 | 46.75 | 1.65% | 101,261 |
| Mar 19, 2026 | 47.02 | 48.65 | 45.35 | 45.99 | 45.99 | -2.19% | 101,223 |
| Mar 18, 2026 | 46.10 | 49.20 | 46.10 | 47.02 | 47.02 | 0.32% | 125,058 |
| Mar 17, 2026 | 48.56 | 49.38 | 46.41 | 46.87 | 46.87 | -3.54% | 109,896 |
| Mar 16, 2026 | 48.97 | 49.68 | 46.54 | 48.59 | 48.59 | -0.80% | 90,370 |
| Mar 13, 2026 | 48.90 | 49.99 | 47.50 | 48.98 | 48.98 | 0.16% | 69,673 |
| Mar 12, 2026 | 50.48 | 51.18 | 48.36 | 48.90 | 48.90 | -3.93% | 86,795 |
| Mar 11, 2026 | 51.53 | 51.94 | 49.00 | 50.90 | 50.90 | -1.22% | 140,509 |
| Mar 10, 2026 | 50.47 | 51.90 | 48.50 | 51.53 | 51.53 | 3.23% | 92,059 |
| Mar 9, 2026 | 45.65 | 50.15 | 45.03 | 49.92 | 49.92 | 7.35% | 119,898 |
| Mar 6, 2026 | 43.30 | 48.68 | 43.30 | 46.50 | 46.50 | 5.06% | 206,862 |
| Mar 5, 2026 | 43.59 | 45.50 | 41.80 | 44.26 | 44.26 | 5.73% | 121,093 |
| Mar 4, 2026 | 37.94 | 41.86 | 36.52 | 41.86 | 41.86 | 9.98% | 139,917 |
| Mar 2, 2026 | 36.02 | 40.61 | 35.48 | 38.06 | 38.06 | -3.45% | 284,844 |
| Feb 27, 2026 | 40.50 | 41.26 | 38.30 | 39.42 | 39.42 | -2.09% | 114,505 |
| Feb 26, 2026 | 41.35 | 41.89 | 40.00 | 40.26 | 40.26 | -1.71% | 201,345 |
| Feb 25, 2026 | 45.31 | 45.80 | 40.59 | 40.96 | 40.96 | -9.18% | 279,772 |
| Feb 24, 2026 | 46.11 | 47.00 | 44.90 | 45.10 | 45.10 | -4.71% | 300,300 |
| Feb 23, 2026 | 48.50 | 50.58 | 46.57 | 47.33 | 47.33 | -1.91% | 85,232 |
| Feb 20, 2026 | 45.89 | 48.88 | 44.10 | 48.25 | 48.25 | 6.23% | 360,868 |
| Feb 19, 2026 | 45.60 | 48.20 | 44.49 | 45.42 | 45.42 | 0.11% | 234,955 |
| Feb 18, 2026 | 45.48 | 49.46 | 45.00 | 45.37 | 45.37 | 0.89% | 212,885 |
| Feb 17, 2026 | 48.00 | 49.38 | 44.01 | 44.97 | 44.97 | -6.88% | 432,898 |
| Feb 16, 2026 | 49.00 | 49.54 | 48.00 | 48.29 | 48.29 | -3.01% | 124,729 |
| Feb 13, 2026 | 49.07 | 50.90 | 49.05 | 49.79 | 49.79 | -2.49% | 158,513 |
| Feb 12, 2026 | 51.49 | 52.78 | 49.58 | 51.06 | 51.06 | 0.16% | 341,908 |
| Feb 11, 2026 | 53.00 | 54.90 | 49.30 | 50.98 | 50.98 | -5.12% | 421,188 |
| Feb 10, 2026 | 58.59 | 60.89 | 52.00 | 53.73 | 53.73 | -8.29% | 454,313 |
| Feb 9, 2026 | 59.08 | 61.92 | 55.50 | 58.59 | 58.59 | -0.83% | 357,814 |
| Feb 6, 2026 | 72.60 | 72.60 | 59.08 | 59.08 | 59.08 | -20.00% | 358,493 |
| Feb 5, 2026 | 72.72 | 74.71 | 72.72 | 73.85 | 73.85 | 1.55% | 15,573 |
| Feb 4, 2026 | 74.05 | 74.33 | 72.00 | 72.72 | 72.72 | -2.21% | 45,128 |
| Feb 3, 2026 | 72.10 | 75.15 | 72.10 | 74.36 | 74.36 | 3.84% | 38,497 |
| Feb 2, 2026 | 74.01 | 74.49 | 71.00 | 71.61 | 71.61 | -2.82% | 25,747 |
| Feb 1, 2026 | 73.23 | 75.53 | 73.06 | 73.69 | 73.69 | -0.45% | 13,119 |
| Jan 30, 2026 | 74.00 | 75.70 | 74.00 | 74.02 | 74.02 | -1.17% | 12,586 |
| Jan 29, 2026 | 72.96 | 76.00 | 71.68 | 74.90 | 74.90 | 2.04% | 48,654 |
| Jan 28, 2026 | 71.00 | 74.90 | 71.00 | 73.40 | 73.40 | 0.20% | 47,767 |
| Jan 27, 2026 | 76.40 | 76.40 | 72.06 | 73.25 | 73.25 | 1.69% | 25,874 |
| Jan 23, 2026 | 76.20 | 76.99 | 70.20 | 72.03 | 72.03 | -6.67% | 29,978 |
| Jan 22, 2026 | 78.48 | 78.99 | 76.62 | 77.18 | 77.18 | 1.75% | 31,376 |
| Jan 21, 2026 | 76.05 | 78.00 | 75.00 | 75.85 | 75.85 | -0.88% | 27,125 |
| Jan 20, 2026 | 77.04 | 78.17 | 75.56 | 76.52 | 76.52 | -1.61% | 19,386 |
| Jan 19, 2026 | 82.24 | 82.39 | 75.85 | 77.77 | 77.77 | -3.82% | 37,518 |
| Jan 16, 2026 | 84.27 | 84.27 | 80.10 | 80.86 | 80.86 | -2.08% | 6,460 |
| Jan 14, 2026 | 78.09 | 83.29 | 77.10 | 82.58 | 82.58 | 6.12% | 29,586 |
| Jan 13, 2026 | 79.19 | 79.48 | 76.99 | 77.82 | 77.82 | -0.98% | 21,531 |
| Jan 12, 2026 | 79.15 | 79.90 | 74.32 | 78.59 | 78.59 | -1.28% | 101,981 |
| Jan 9, 2026 | 82.59 | 82.74 | 78.51 | 79.61 | 79.61 | -3.20% | 27,501 |
| Jan 8, 2026 | 82.59 | 83.90 | 82.12 | 82.24 | 82.24 | 0.15% | 17,983 |
| Jan 7, 2026 | 82.30 | 83.96 | 81.00 | 82.12 | 82.12 | -1.02% | 70,484 |
| Jan 6, 2026 | 86.69 | 86.76 | 82.40 | 82.97 | 82.97 | -3.94% | 31,437 |
| Jan 5, 2026 | 85.40 | 87.30 | 85.40 | 86.37 | 86.37 | 0.23% | 18,043 |
| Jan 2, 2026 | 87.71 | 88.78 | 85.55 | 86.17 | 86.17 | -2.18% | 13,615 |
| Jan 1, 2026 | 86.57 | 88.50 | 86.57 | 88.09 | 88.09 | 1.38% | 11,616 |
| Dec 31, 2025 | 87.80 | 88.60 | 84.11 | 86.89 | 86.89 | -0.28% | 55,754 |
| Dec 30, 2025 | 85.39 | 87.57 | 84.11 | 87.13 | 87.13 | 2.46% | 42,376 |
| Dec 29, 2025 | 84.49 | 85.38 | 81.10 | 85.04 | 85.04 | 0.70% | 27,305 |
| Dec 26, 2025 | 86.99 | 86.99 | 84.02 | 84.45 | 84.45 | -1.80% | 32,625 |
| Dec 24, 2025 | 80.84 | 86.49 | 80.51 | 86.00 | 86.00 | 5.06% | 55,518 |
| Dec 23, 2025 | 83.01 | 83.97 | 81.10 | 81.86 | 81.86 | -1.86% | 31,988 |
| Dec 22, 2025 | 82.89 | 84.39 | 80.80 | 83.41 | 83.41 | 1.74% | 37,110 |
| Dec 19, 2025 | 83.29 | 83.29 | 81.00 | 81.98 | 81.98 | -0.28% | 31,790 |
| Dec 18, 2025 | 80.11 | 83.40 | 79.00 | 82.21 | 82.21 | 0.27% | 19,488 |
| Dec 17, 2025 | 82.43 | 83.39 | 80.40 | 81.99 | 81.99 | -0.88% | 28,077 |
| Dec 16, 2025 | 81.50 | 83.89 | 80.81 | 82.72 | 82.72 | 0.15% | 19,380 |
| Dec 15, 2025 | 82.60 | 83.98 | 81.70 | 82.60 | 82.60 | 0.02% | 23,531 |
| Dec 12, 2025 | 82.69 | 83.38 | 81.45 | 82.58 | 82.58 | -0.13% | 39,118 |
| Dec 11, 2025 | 82.56 | 85.19 | 81.42 | 82.69 | 82.69 | -0.74% | 29,156 |
| Dec 10, 2025 | 83.88 | 85.40 | 82.11 | 83.31 | 83.31 | 1.25% | 24,815 |
| Dec 9, 2025 | 80.57 | 83.39 | 77.62 | 82.28 | 82.28 | 3.09% | 37,745 |
| Dec 8, 2025 | 84.70 | 84.70 | 78.78 | 79.81 | 79.81 | -4.92% | 44,163 |
| Dec 5, 2025 | 84.54 | 86.39 | 83.53 | 83.94 | 83.94 | -0.78% | 16,584 |
| Dec 4, 2025 | 84.55 | 86.00 | 84.07 | 84.60 | 84.60 | -0.99% | 11,967 |
| Dec 3, 2025 | 87.00 | 87.89 | 85.00 | 85.45 | 85.45 | -0.98% | 30,312 |
| Dec 2, 2025 | 85.05 | 88.50 | 82.70 | 86.30 | 86.30 | 1.48% | 45,432 |