Career Point Edutech Ltd. (NSE:CPEDU)
India
· Delayed Price · Currency is INR 197.02
+6.36 (3.34%)
At close: Apr 28, 2026
Career Point Edutech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 192.01 | 204.00 | 187.40 | 197.02 | 197.02 | 3.34% | 8,618 |
| Apr 27, 2026 | 191.89 | 193.90 | 188.95 | 190.66 | 190.66 | -0.64% | 2,005 |
| Apr 24, 2026 | 194.22 | 196.10 | 189.85 | 191.89 | 191.89 | -2.11% | 4,711 |
| Apr 23, 2026 | 194.90 | 198.00 | 186.20 | 196.03 | 196.03 | 2.81% | 2,897 |
| Apr 22, 2026 | 193.01 | 193.01 | 186.10 | 190.67 | 190.67 | -1.26% | 2,543 |
| Apr 21, 2026 | 195.85 | 197.90 | 193.00 | 193.11 | 193.11 | -0.88% | 735 |
| Apr 20, 2026 | 195.73 | 202.06 | 188.31 | 194.82 | 194.82 | -0.46% | 1,430 |
| Apr 17, 2026 | 192.00 | 196.60 | 185.37 | 195.73 | 195.73 | 2.65% | 4,584 |
| Apr 16, 2026 | 192.15 | 198.74 | 183.10 | 190.68 | 190.68 | -0.76% | 9,803 |
| Apr 15, 2026 | 190.90 | 198.69 | 185.25 | 192.14 | 192.14 | 2.56% | 4,127 |
| Apr 13, 2026 | 180.00 | 193.95 | 180.00 | 187.34 | 187.34 | -4.32% | 6,067 |
| Apr 10, 2026 | 183.90 | 198.99 | 178.57 | 195.79 | 195.79 | 7.42% | 11,580 |
| Apr 9, 2026 | 181.89 | 186.00 | 175.00 | 182.27 | 182.27 | - | 13,180 |
| Apr 8, 2026 | 189.90 | 192.00 | 180.00 | 182.27 | 182.27 | -1.14% | 17,631 |
| Apr 7, 2026 | 171.99 | 190.00 | 171.99 | 184.38 | 184.38 | 7.79% | 10,134 |
| Apr 6, 2026 | 154.64 | 174.00 | 154.64 | 171.06 | 171.06 | 9.68% | 5,417 |
| Apr 2, 2026 | 154.78 | 158.00 | 150.35 | 155.96 | 155.96 | 1.27% | 3,689 |
| Apr 1, 2026 | 142.18 | 160.00 | 142.18 | 154.00 | 154.00 | 8.31% | 8,640 |
| Mar 30, 2026 | 146.00 | 149.00 | 141.00 | 142.18 | 142.18 | -6.45% | 13,519 |
| Mar 27, 2026 | 159.90 | 161.00 | 148.50 | 151.99 | 151.99 | -4.06% | 10,155 |
| Mar 25, 2026 | 163.00 | 170.21 | 148.43 | 158.43 | 158.43 | -2.85% | 10,399 |
| Mar 24, 2026 | 158.51 | 170.81 | 158.41 | 163.07 | 163.07 | 3.87% | 8,695 |
| Mar 23, 2026 | 164.33 | 164.33 | 154.02 | 156.99 | 156.99 | -4.47% | 8,504 |
| Mar 20, 2026 | 172.40 | 172.40 | 161.50 | 164.33 | 164.33 | -0.62% | 4,994 |
| Mar 19, 2026 | 175.44 | 175.44 | 162.00 | 165.36 | 165.36 | -5.75% | 2,985 |
| Mar 18, 2026 | 163.00 | 177.00 | 163.00 | 175.44 | 175.44 | 5.12% | 14,184 |
| Mar 17, 2026 | 176.90 | 176.90 | 161.00 | 166.89 | 166.89 | -0.47% | 8,930 |
| Mar 16, 2026 | 176.00 | 179.49 | 165.10 | 167.67 | 167.67 | -5.08% | 6,021 |
| Mar 13, 2026 | 181.67 | 183.60 | 175.00 | 176.64 | 176.64 | -2.32% | 12,802 |
| Mar 12, 2026 | 182.44 | 184.51 | 180.00 | 180.84 | 180.84 | -2.25% | 6,889 |
| Mar 11, 2026 | 181.90 | 186.28 | 180.50 | 185.01 | 185.01 | 3.30% | 4,544 |
| Mar 10, 2026 | 182.00 | 188.89 | 178.50 | 179.10 | 179.10 | -0.74% | 24,008 |
| Mar 9, 2026 | 187.05 | 189.88 | 178.50 | 180.44 | 180.44 | -6.70% | 18,330 |
| Mar 6, 2026 | 189.02 | 195.00 | 184.06 | 193.39 | 193.39 | 2.42% | 13,141 |
| Mar 5, 2026 | 187.95 | 190.95 | 180.80 | 188.82 | 188.82 | 4.44% | 18,163 |
| Mar 4, 2026 | 181.64 | 186.71 | 178.50 | 180.80 | 180.80 | -3.65% | 9,526 |
| Mar 2, 2026 | 197.00 | 199.09 | 181.10 | 187.64 | 187.64 | -7.28% | 24,689 |
| Feb 27, 2026 | 197.20 | 209.50 | 197.20 | 202.37 | 202.37 | 0.09% | 3,918 |
| Feb 26, 2026 | 205.48 | 206.98 | 200.25 | 202.18 | 202.18 | -1.70% | 7,674 |
| Feb 25, 2026 | 215.40 | 217.70 | 202.00 | 205.67 | 205.67 | -4.52% | 9,040 |
| Feb 24, 2026 | 211.10 | 220.48 | 209.17 | 215.41 | 215.41 | 0.10% | 17,538 |
| Feb 23, 2026 | 201.00 | 220.00 | 197.00 | 215.20 | 215.20 | 6.59% | 13,493 |
| Feb 20, 2026 | 206.13 | 206.13 | 200.54 | 201.90 | 201.90 | -0.63% | 1,033 |
| Feb 19, 2026 | 202.10 | 211.59 | 202.00 | 203.17 | 203.17 | -2.44% | 6,404 |
| Feb 18, 2026 | 210.59 | 213.59 | 206.11 | 208.25 | 208.25 | -0.48% | 11,174 |
| Feb 17, 2026 | 210.13 | 217.99 | 205.00 | 209.26 | 209.26 | -0.41% | 8,401 |
| Feb 16, 2026 | 209.70 | 212.79 | 204.51 | 210.13 | 210.13 | -1.32% | 8,365 |
| Feb 13, 2026 | 218.41 | 221.99 | 212.58 | 212.94 | 212.94 | -3.46% | 7,475 |
| Feb 12, 2026 | 216.00 | 226.00 | 214.82 | 220.58 | 220.58 | -1.56% | 9,773 |
| Feb 11, 2026 | 221.10 | 229.50 | 219.10 | 224.08 | 224.08 | -2.10% | 5,589 |
| Feb 10, 2026 | 222.76 | 231.00 | 218.20 | 228.89 | 228.89 | 2.75% | 11,715 |
| Feb 9, 2026 | 220.00 | 225.00 | 218.08 | 222.76 | 222.76 | 3.46% | 9,322 |
| Feb 6, 2026 | 221.40 | 221.40 | 215.10 | 215.30 | 215.30 | -2.98% | 5,005 |
| Feb 5, 2026 | 227.59 | 230.50 | 220.00 | 221.91 | 221.91 | -2.91% | 17,299 |
| Feb 4, 2026 | 215.20 | 234.95 | 212.82 | 228.57 | 228.57 | 6.42% | 11,195 |
| Feb 3, 2026 | 214.90 | 219.74 | 208.20 | 214.79 | 214.79 | 1.57% | 14,690 |
| Feb 2, 2026 | 205.03 | 216.48 | 205.03 | 211.46 | 211.46 | 1.48% | 8,880 |
| Feb 1, 2026 | 216.50 | 224.84 | 198.00 | 208.37 | 208.37 | -4.96% | 11,945 |
| Jan 30, 2026 | 213.05 | 223.00 | 211.05 | 219.25 | 219.25 | 1.91% | 14,703 |
| Jan 29, 2026 | 219.85 | 224.80 | 210.50 | 215.15 | 215.15 | -2.07% | 13,678 |
| Jan 28, 2026 | 216.90 | 221.95 | 205.25 | 219.70 | 219.70 | 3.88% | 20,116 |
| Jan 27, 2026 | 207.90 | 214.45 | 200.55 | 211.50 | 211.50 | 3.55% | 32,159 |
| Jan 23, 2026 | 210.10 | 222.00 | 202.10 | 204.25 | 204.25 | -3.79% | 8,151 |
| Jan 22, 2026 | 228.90 | 232.30 | 192.00 | 212.30 | 212.30 | -2.21% | 15,097 |
| Jan 21, 2026 | 221.95 | 229.50 | 211.30 | 217.10 | 217.10 | -2.12% | 12,066 |
| Jan 20, 2026 | 225.00 | 236.25 | 220.55 | 221.80 | 221.80 | -2.55% | 5,892 |
| Jan 19, 2026 | 235.20 | 236.00 | 225.20 | 227.60 | 227.60 | -4.11% | 7,063 |
| Jan 16, 2026 | 240.10 | 243.90 | 235.00 | 237.35 | 237.35 | -2.81% | 2,920 |
| Jan 14, 2026 | 242.25 | 247.90 | 234.55 | 244.20 | 244.20 | 0.56% | 3,112 |
| Jan 13, 2026 | 237.50 | 246.75 | 232.10 | 242.85 | 242.85 | 2.38% | 8,800 |
| Jan 12, 2026 | 245.00 | 253.95 | 235.05 | 237.20 | 237.20 | -3.93% | 20,567 |
| Jan 9, 2026 | 253.00 | 253.00 | 245.20 | 246.90 | 246.90 | -2.39% | 3,694 |
| Jan 8, 2026 | 249.10 | 257.00 | 246.60 | 252.95 | 252.95 | -0.61% | 17,802 |
| Jan 7, 2026 | 253.00 | 255.95 | 246.30 | 254.50 | 254.50 | 1.74% | 8,139 |
| Jan 6, 2026 | 254.80 | 258.80 | 248.50 | 250.15 | 250.15 | -1.15% | 9,889 |
| Jan 5, 2026 | 250.20 | 259.00 | 248.50 | 253.05 | 253.05 | -0.16% | 12,898 |
| Jan 2, 2026 | 252.60 | 262.95 | 250.10 | 253.45 | 253.45 | -0.20% | 10,709 |
| Jan 1, 2026 | 266.90 | 266.90 | 250.25 | 253.95 | 253.95 | -1.47% | 12,912 |
| Dec 31, 2025 | 254.90 | 265.90 | 250.00 | 257.75 | 257.75 | 2.81% | 18,276 |
| Dec 30, 2025 | 254.60 | 267.45 | 243.60 | 250.70 | 250.70 | -1.14% | 16,668 |
| Dec 29, 2025 | 254.00 | 259.50 | 253.00 | 253.60 | 253.60 | -2.27% | 12,623 |
| Dec 26, 2025 | 258.20 | 269.95 | 256.00 | 259.50 | 259.50 | -1.56% | 14,837 |
| Dec 24, 2025 | 269.90 | 269.90 | 258.00 | 263.60 | 263.60 | -1.16% | 5,885 |
| Dec 23, 2025 | 259.00 | 268.95 | 253.35 | 266.70 | 266.70 | 2.97% | 16,557 |
| Dec 22, 2025 | 264.90 | 265.90 | 256.00 | 259.00 | 259.00 | -1.15% | 14,165 |
| Dec 19, 2025 | 262.00 | 269.70 | 260.65 | 262.00 | 262.00 | -0.74% | 10,952 |
| Dec 18, 2025 | 272.20 | 272.20 | 256.45 | 263.95 | 263.95 | -3.39% | 8,843 |
| Dec 17, 2025 | 270.45 | 280.00 | 265.10 | 273.20 | 273.20 | 1.90% | 6,476 |
| Dec 16, 2025 | 265.20 | 274.95 | 265.20 | 268.10 | 268.10 | -0.92% | 3,105 |
| Dec 15, 2025 | 274.90 | 274.90 | 266.35 | 270.60 | 270.60 | -0.06% | 5,940 |
| Dec 12, 2025 | 273.40 | 274.50 | 268.10 | 270.75 | 270.75 | -0.50% | 8,062 |
| Dec 11, 2025 | 260.00 | 274.00 | 259.50 | 272.10 | 272.10 | 3.30% | 7,634 |
| Dec 10, 2025 | 266.00 | 272.00 | 262.60 | 263.40 | 263.40 | 1.41% | 6,216 |
| Dec 9, 2025 | 266.85 | 267.85 | 255.00 | 259.75 | 259.75 | -1.55% | 12,554 |
| Dec 8, 2025 | 275.80 | 276.95 | 260.00 | 263.85 | 263.85 | -5.43% | 15,599 |
| Dec 5, 2025 | 279.85 | 282.85 | 276.75 | 279.00 | 279.00 | -0.25% | 2,712 |
| Dec 4, 2025 | 273.10 | 284.45 | 272.70 | 279.70 | 279.70 | 2.42% | 10,936 |
| Dec 3, 2025 | 283.90 | 284.45 | 270.10 | 273.10 | 273.10 | -3.63% | 7,546 |
| Dec 2, 2025 | 285.55 | 286.95 | 281.00 | 283.40 | 283.40 | -0.32% | 3,837 |
| Dec 1, 2025 | 282.90 | 287.95 | 281.00 | 284.30 | 284.30 | 1.88% | 4,399 |