CL Educate Limited (CLEDUCATE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 83.92 | 84.99 | 82.70 | 83.26 | 83.26 | 23,595 |
| 27 Jun 2024 | 84.05 | 85.00 | 82.55 | 83.58 | 83.58 | 56,079 |
| 26 Jun 2024 | 85.00 | 86.89 | 83.63 | 84.43 | 84.43 | 33,935 |
| 25 Jun 2024 | 86.00 | 87.90 | 85.01 | 85.33 | 85.33 | 36,732 |
| 24 Jun 2024 | 88.00 | 89.88 | 85.25 | 85.90 | 85.90 | 73,502 |
| 21 Jun 2024 | 88.80 | 90.22 | 86.83 | 88.20 | 88.20 | 79,405 |
| 20 Jun 2024 | 95.70 | 95.70 | 87.10 | 87.69 | 87.69 | 170,426 |
| 19 Jun 2024 | 89.17 | 90.00 | 85.61 | 86.34 | 86.34 | 121,879 |
| 18 Jun 2024 | 88.55 | 89.80 | 88.00 | 88.51 | 88.51 | 53,087 |
| 14 Jun 2024 | 87.54 | 89.40 | 87.00 | 88.55 | 88.55 | 111,962 |
| 13 Jun 2024 | 91.00 | 91.00 | 86.11 | 87.68 | 87.68 | 108,570 |
| 12 Jun 2024 | 86.45 | 91.51 | 86.44 | 88.43 | 88.43 | 218,575 |
| 11 Jun 2024 | 83.15 | 89.10 | 83.15 | 85.78 | 85.78 | 177,736 |
| 10 Jun 2024 | 78.55 | 84.34 | 78.03 | 82.70 | 82.70 | 122,704 |
| 07 Jun 2024 | 76.65 | 78.80 | 75.85 | 77.90 | 77.90 | 30,146 |
| 06 Jun 2024 | 74.15 | 77.85 | 74.15 | 76.60 | 76.60 | 26,961 |
| 05 Jun 2024 | 69.40 | 75.85 | 69.30 | 75.15 | 75.15 | 35,286 |
| 04 Jun 2024 | 74.50 | 74.55 | 63.80 | 71.00 | 71.00 | 71,660 |
| 03 Jun 2024 | 76.30 | 77.95 | 74.10 | 74.50 | 74.50 | 36,222 |
| 31 May 2024 | 77.35 | 77.40 | 72.80 | 75.05 | 75.05 | 44,823 |
| 30 May 2024 | 76.05 | 78.15 | 76.05 | 77.30 | 77.30 | 16,355 |
| 29 May 2024 | 77.15 | 77.15 | 74.85 | 76.30 | 76.30 | 36,410 |
| 28 May 2024 | 78.95 | 78.95 | 76.00 | 77.10 | 77.10 | 24,376 |
| 27 May 2024 | 78.95 | 80.45 | 77.00 | 77.65 | 77.65 | 44,064 |
| 24 May 2024 | 84.70 | 84.70 | 78.20 | 78.95 | 78.95 | 80,333 |
| 23 May 2024 | 80.15 | 83.50 | 79.40 | 82.95 | 82.95 | 73,924 |
| 22 May 2024 | 76.75 | 81.15 | 76.75 | 80.05 | 80.05 | 91,048 |
| 21 May 2024 | 78.20 | 78.20 | 76.15 | 76.75 | 76.75 | 57,877 |
| 17 May 2024 | 76.05 | 78.95 | 76.05 | 78.50 | 78.50 | 25,020 |
| 16 May 2024 | 76.60 | 78.95 | 75.35 | 76.05 | 76.05 | 42,381 |
| 15 May 2024 | 76.80 | 78.55 | 75.50 | 76.55 | 76.55 | 41,029 |
| 14 May 2024 | 76.40 | 77.95 | 76.40 | 76.80 | 76.80 | 28,522 |
| 13 May 2024 | 78.95 | 78.95 | 76.70 | 77.35 | 77.35 | 31,505 |
| 10 May 2024 | 78.00 | 79.40 | 77.30 | 78.10 | 78.10 | 45,947 |
| 09 May 2024 | 83.05 | 83.55 | 77.30 | 78.10 | 78.10 | 246,415 |
| 08 May 2024 | 84.20 | 84.90 | 83.55 | 84.10 | 84.10 | 19,359 |
| 07 May 2024 | 84.75 | 85.00 | 83.20 | 84.20 | 84.20 | 32,488 |
| 06 May 2024 | 88.00 | 88.00 | 83.35 | 84.70 | 84.70 | 55,411 |
| 03 May 2024 | 85.75 | 88.50 | 85.75 | 86.70 | 86.70 | 50,841 |
| 02 May 2024 | 85.70 | 87.00 | 84.45 | 86.20 | 86.20 | 72,920 |
| 30 Apr 2024 | 85.45 | 86.90 | 84.75 | 85.70 | 85.70 | 37,161 |
| 29 Apr 2024 | 86.25 | 87.00 | 84.70 | 85.45 | 85.45 | 50,627 |
| 26 Apr 2024 | 84.65 | 86.20 | 84.65 | 85.70 | 85.70 | 47,598 |
| 25 Apr 2024 | 84.50 | 86.25 | 83.00 | 84.65 | 84.65 | 48,639 |
| 24 Apr 2024 | 82.00 | 85.45 | 81.60 | 84.30 | 84.30 | 97,316 |
| 23 Apr 2024 | 82.40 | 83.50 | 81.30 | 82.05 | 82.05 | 51,608 |
| 22 Apr 2024 | 85.25 | 86.00 | 82.00 | 82.20 | 82.20 | 119,592 |
| 19 Apr 2024 | 84.00 | 85.80 | 83.35 | 84.85 | 84.85 | 40,101 |
| 18 Apr 2024 | 85.00 | 86.25 | 84.15 | 84.65 | 84.65 | 37,927 |
| 16 Apr 2024 | 86.50 | 87.50 | 83.30 | 84.35 | 84.35 | 120,395 |
| 15 Apr 2024 | 85.25 | 87.50 | 84.10 | 86.90 | 86.90 | 45,371 |
| 12 Apr 2024 | 87.00 | 87.55 | 86.30 | 87.25 | 87.25 | 29,362 |
| 10 Apr 2024 | 87.25 | 89.25 | 87.05 | 88.25 | 88.25 | 37,959 |
| 09 Apr 2024 | 86.20 | 89.45 | 86.00 | 87.05 | 87.05 | 85,860 |
| 08 Apr 2024 | 88.50 | 89.50 | 86.30 | 86.65 | 86.65 | 43,205 |
| 05 Apr 2024 | 88.15 | 90.00 | 86.00 | 88.30 | 88.30 | 46,556 |
| 04 Apr 2024 | 86.00 | 90.00 | 85.65 | 88.00 | 88.00 | 78,075 |
| 03 Apr 2024 | 84.80 | 86.45 | 84.60 | 85.65 | 85.65 | 56,410 |
| 02 Apr 2024 | 87.90 | 87.90 | 84.30 | 84.75 | 84.75 | 67,205 |
| 01 Apr 2024 | 86.00 | 87.90 | 84.65 | 85.05 | 85.05 | 68,234 |
| 28 Mar 2024 | 86.00 | 87.45 | 84.55 | 85.65 | 85.65 | 64,495 |
| 27 Mar 2024 | 85.50 | 92.00 | 85.00 | 85.50 | 85.50 | 113,968 |
| 26 Mar 2024 | 85.90 | 89.50 | 84.05 | 86.85 | 86.85 | 95,693 |
| 22 Mar 2024 | 87.30 | 89.00 | 85.00 | 85.55 | 85.55 | 59,825 |
| 21 Mar 2024 | 88.75 | 88.95 | 85.50 | 86.95 | 86.95 | 78,315 |
| 20 Mar 2024 | 86.10 | 89.85 | 84.50 | 88.10 | 88.10 | 56,979 |
| 19 Mar 2024 | 85.30 | 88.70 | 83.10 | 86.05 | 86.05 | 75,847 |
| 18 Mar 2024 | 82.25 | 86.45 | 79.30 | 84.90 | 84.90 | 149,977 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 80.20 | 87.40 | 78.25 | 86.20 | 86.20 | 97,365 |
| 13 Mar 2024 | 85.35 | 87.20 | 79.00 | 80.80 | 80.80 | 199,118 |
| 12 Mar 2024 | 88.00 | 89.00 | 85.30 | 86.50 | 86.50 | 166,991 |
| 11 Mar 2024 | 93.15 | 93.15 | 87.35 | 88.05 | 88.05 | 226,744 |
| 07 Mar 2024 | 96.80 | 96.80 | 91.00 | 93.50 | 93.50 | 144,174 |
| 06 Mar 2024 | 92.30 | 95.70 | 90.65 | 94.00 | 94.00 | 381,533 |
| 05 Mar 2024 | 100.00 | 105.90 | 91.00 | 92.25 | 92.25 | 3,216,763 |
| 04 Mar 2024 | 88.20 | 89.40 | 86.00 | 88.25 | 88.25 | 241,401 |
| 01 Mar 2024 | 86.15 | 91.00 | 85.85 | 86.25 | 86.25 | 122,725 |
| 29 Feb 2024 | 85.60 | 88.00 | 85.60 | 86.90 | 86.90 | 59,343 |
| 28 Feb 2024 | 91.00 | 91.00 | 84.00 | 86.50 | 86.50 | 154,884 |
| 27 Feb 2024 | 90.00 | 92.45 | 89.80 | 89.95 | 89.95 | 54,721 |
| 26 Feb 2024 | 91.60 | 92.80 | 89.80 | 90.60 | 90.60 | 30,640 |
| 23 Feb 2024 | 91.00 | 92.90 | 90.65 | 91.40 | 91.40 | 26,656 |
| 22 Feb 2024 | 93.00 | 93.00 | 89.80 | 90.85 | 90.85 | 107,220 |
| 21 Feb 2024 | 93.00 | 94.00 | 90.35 | 92.00 | 92.00 | 118,035 |
| 20 Feb 2024 | 92.00 | 94.20 | 90.95 | 92.35 | 92.35 | 71,411 |
| 19 Feb 2024 | 91.00 | 94.00 | 90.50 | 91.60 | 91.60 | 48,938 |
| 16 Feb 2024 | 93.65 | 94.00 | 89.80 | 90.45 | 90.45 | 75,694 |
| 15 Feb 2024 | 94.60 | 94.90 | 92.55 | 92.85 | 92.85 | 39,433 |
| 14 Feb 2024 | 89.80 | 97.00 | 89.80 | 94.70 | 94.70 | 143,090 |
| 13 Feb 2024 | 89.05 | 91.00 | 88.65 | 89.80 | 89.80 | 73,589 |
| 12 Feb 2024 | 93.60 | 96.35 | 87.10 | 89.05 | 89.05 | 176,395 |
| 09 Feb 2024 | 96.65 | 97.80 | 93.60 | 93.65 | 93.65 | 173,876 |
| 08 Feb 2024 | 99.30 | 99.80 | 94.85 | 95.95 | 95.95 | 179,856 |
| 07 Feb 2024 | 100.80 | 102.50 | 99.00 | 99.25 | 99.25 | 129,723 |
| 06 Feb 2024 | 100.95 | 102.45 | 99.50 | 100.80 | 100.80 | 123,842 |
| 05 Feb 2024 | 103.60 | 104.00 | 99.75 | 100.85 | 100.85 | 549,480 |
| 02 Feb 2024 | 105.60 | 109.50 | 104.80 | 108.15 | 108.15 | 139,576 |
| 01 Feb 2024 | 106.95 | 106.95 | 104.40 | 104.95 | 104.95 | 84,823 |
| 31 Jan 2024 | 103.40 | 109.00 | 103.00 | 106.95 | 106.95 | 154,746 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.