BSE - Delayed Quote INR

CL Educate Limited (CLEDUCATE.BO)

Compare
71.64
-3.71
(-4.92%)
At close: 3:29:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202576.6876.6870.0471.6471.6443,863
Feb 28, 202576.1579.3074.0075.3575.3513,070
Feb 27, 202583.8583.9079.2579.5079.5010,776
Feb 25, 202588.1090.2081.5082.5082.5057,388
Feb 24, 202588.1589.8586.3087.3587.3522,081
Feb 21, 202597.1097.3089.7590.9090.9022,848
Feb 20, 202596.7097.0093.5094.6594.6512,775
Feb 19, 202587.8597.2585.8594.5094.50304,322
Feb 18, 202586.1086.8084.1085.4585.4517,023
Feb 17, 202583.0092.5583.0088.1088.1016,393
Feb 14, 202597.2597.6089.1590.4590.4521,793
Feb 13, 202598.75100.7597.2597.5097.504,575
Feb 12, 202599.8099.8093.9099.5099.5017,294
Feb 11, 2025112.75112.7594.0598.1598.1562,198
Feb 10, 2025116.00116.95111.00112.30112.3014,384
Feb 7, 2025120.75121.55118.00118.30118.3015,669
Feb 6, 2025121.00128.15120.45123.35123.3537,305
Feb 5, 2025121.55121.85116.15119.90119.9031,032
Feb 4, 2025121.20134.15120.05126.65126.6550,796
Feb 3, 2025129.55129.55123.30125.10125.1025,326
Feb 1, 2025128.00135.30123.00127.00127.0068,969
Jan 31, 2025118.45132.55116.90129.15129.1563,344
Jan 30, 2025119.20122.00115.50117.00117.0016,903
Jan 29, 2025113.55119.20113.55117.05117.0511,571
Jan 28, 2025117.35118.35110.35112.20112.204,156
Jan 27, 2025121.95122.25113.45116.30116.309,963
Jan 24, 2025114.60125.75114.60121.40121.4029,202
Jan 23, 2025115.10117.80114.00116.35116.356,453
Jan 22, 2025117.05118.55110.25114.15114.158,215
Jan 21, 2025125.00128.00118.10119.10119.1013,285
Jan 20, 2025115.10129.40115.10123.90123.9040,508
Jan 17, 2025118.50118.55113.45116.55116.556,395
Jan 16, 2025110.10117.00109.35115.65115.654,871
Jan 15, 2025110.55111.10108.75109.70109.705,344
Jan 14, 2025107.00112.05105.75110.45110.4515,812
Jan 13, 2025101.00109.9099.70108.20108.2016,050
Jan 10, 2025106.00106.00100.25101.00101.007,477
Jan 9, 2025107.70112.50105.50106.00106.006,956
Jan 8, 2025110.80110.80106.25108.25108.253,761
Jan 7, 2025109.00110.10107.80110.00110.005,781
Jan 6, 2025116.00116.05108.00109.10109.107,682
Jan 3, 2025118.20118.95115.60115.90115.901,993
Jan 2, 2025114.00119.60114.00119.15119.158,880
Jan 1, 2025113.10117.95113.10115.20115.206,886
Dec 31, 2024111.30116.55111.30114.30114.305,629
Dec 30, 2024116.80117.20112.00114.75114.758,142
Dec 27, 2024116.00118.30114.00116.00116.006,108
Dec 26, 2024110.55118.20110.20116.30116.3021,887
Dec 24, 2024114.50114.80109.00111.60111.609,770
Dec 23, 2024120.95120.95110.75114.70114.7012,294
Dec 20, 2024120.60122.90118.05118.35118.3511,150
Dec 19, 2024120.00125.60117.50122.30122.3028,481
Dec 18, 2024123.00129.00120.00120.80120.807,794
Dec 17, 2024129.35129.35124.10125.30125.3013,632
Dec 16, 2024125.55136.00122.60128.00128.00147,197
Dec 13, 2024118.45124.35113.50124.30124.3037,485
Dec 12, 2024122.90122.90118.00118.45118.451,813
Dec 11, 2024121.50122.40117.00119.25119.2510,217
Dec 10, 2024120.70123.70118.40120.70120.707,072
Dec 9, 2024119.95121.05111.25120.75120.7530,632
Dec 6, 2024110.40115.40109.05115.40115.401,410
Dec 5, 2024112.45112.45108.00109.95109.952,503
Dec 4, 2024112.00112.00110.00110.00110.00526
Dec 3, 2024112.00112.95109.00109.05109.051,237
Dec 2, 2024114.90114.90107.50108.85108.8512,010
Nov 29, 2024108.75112.00108.75112.00112.0047
Nov 28, 2024106.55110.70106.55107.75107.752,721
Nov 27, 2024111.00111.00105.15105.50105.506,681
Nov 26, 2024110.00112.80108.90110.65110.652,807
Nov 25, 2024111.00111.00111.00111.00111.001
Nov 22, 2024108.00113.25106.70108.10108.104,599
Nov 21, 2024107.30112.90107.30108.60108.60300
Nov 19, 2024109.50116.00109.50110.00110.002,937
Nov 18, 2024111.00111.40110.75110.75110.75650
Nov 14, 2024110.85112.90108.00109.00109.004,102
Nov 13, 2024111.00112.00107.25109.90109.901,970
Nov 12, 2024118.00118.00111.00111.20111.202,329
Nov 11, 2024117.00117.00110.25116.35116.35475
Nov 8, 2024111.85116.00110.50114.00114.007,378
Nov 7, 2024112.50115.00110.50111.85111.855,205
Nov 6, 2024113.80114.00109.00112.70112.709,427
Nov 4, 2024114.25115.00110.00112.70112.701,610
Nov 1, 2024110.80114.00108.60111.90111.903,517
Oct 31, 2024108.00110.00108.00108.60108.601,181
Oct 29, 2024106.50112.00106.50109.60109.603,394
Oct 28, 2024109.25112.60103.75111.95111.959,823
Oct 25, 2024111.00113.00109.20109.20109.201,324
Oct 24, 2024110.00114.90107.00114.90114.903,298
Oct 23, 2024112.05115.80111.80112.00112.001,777
Oct 22, 2024118.00120.90112.05112.05112.056,273
Oct 21, 2024119.95121.50115.30117.90117.907,552
Oct 18, 2024121.00121.00114.95120.65120.657,462
Oct 17, 2024121.55124.40118.65121.00121.0012,430
Oct 16, 2024128.45128.45121.00124.45124.455,687
Oct 15, 2024125.50125.50121.15124.00124.003,169
Oct 14, 2024124.80125.00118.00123.60123.6030,484
Oct 11, 2024122.70123.30115.10123.20123.2071,720
Oct 10, 2024111.00117.45111.00117.45117.4519,042
Oct 9, 2024114.80114.80109.25111.90111.904,673
Oct 8, 2024109.25116.80106.00115.00115.009,343
Oct 7, 2024115.00116.00108.75111.25111.257,235
Oct 4, 2024112.70115.65109.70114.45114.459,100
Oct 3, 2024108.75114.00108.75110.15110.1513,248
Oct 1, 2024113.00115.00111.00114.40114.405,513
Sep 30, 2024116.00116.00111.50114.49114.4913,147
Sep 27, 2024117.65118.00114.65115.78115.789,928
Sep 26, 2024121.50122.00116.05117.65117.658,726
Sep 25, 2024122.48123.12119.61121.44121.4423,091
Sep 24, 2024122.00122.00116.00117.26117.2622,408
Sep 23, 2024111.06119.00111.06117.60117.6010,391
Sep 20, 2024110.10115.00110.10114.09114.0923,901
Sep 19, 2024112.10120.00111.81115.40115.4022,997
Sep 18, 2024116.00121.00113.10117.69117.6923,206
Sep 17, 2024122.88122.88117.60118.32118.3223,520
Sep 16, 2024125.95127.00117.00123.78123.7822,359
Sep 13, 2024120.28124.90114.27122.07122.0754,873
Sep 12, 2024127.60127.85119.31120.28120.2841,342
Sep 11, 2024119.48132.69119.48124.60124.60211,484
Sep 10, 2024128.00128.37117.93118.85118.85279,571
Sep 9, 2024102.00123.80100.95123.59123.59567,567
Sep 6, 2024104.80106.31101.11103.17103.17108,718
Sep 5, 202499.08107.3498.30104.69104.69334,583
Sep 4, 202497.75104.7097.52100.35100.3587,319
Sep 3, 2024101.00101.3295.2499.3099.3055,076
Sep 2, 202498.00102.8097.1999.1899.1848,917
Aug 30, 2024100.00103.6096.5297.2197.21307,979
Aug 29, 202496.0896.1590.0194.8594.8559,201
Aug 28, 202493.0096.5490.9594.6294.6296,869
Aug 26, 202481.9388.5080.0288.3088.3046,283
Aug 23, 202481.6682.0279.8280.3280.327,489
Aug 22, 202482.6882.7980.3180.6580.653,129
Aug 21, 202480.7982.5979.0281.6681.665,410
Aug 20, 202479.9080.6379.0179.2879.284,152
Aug 19, 202477.4279.8077.4279.4779.475,772
Aug 16, 202475.0078.0375.0077.6477.641,637
Aug 14, 202476.0079.1674.5575.6375.6314,131
Aug 13, 202481.1582.0072.9276.1576.1534,427
Aug 12, 202481.3082.9880.6881.1381.1318,690
Aug 9, 202483.0083.5879.9581.3081.3013,074
Aug 8, 202483.0684.0081.5382.2882.289,892
Aug 7, 202486.2486.2583.1183.6283.629,161
Aug 6, 202487.8689.2584.2084.5584.555,050
Aug 5, 202487.9987.9983.9885.2485.2430,383
Aug 2, 202490.0091.8988.1089.1389.1311,833
Aug 1, 202490.0093.5888.3092.4492.4430,731
Jul 31, 202491.5891.6489.3090.1590.153,441
Jul 30, 202491.7193.0091.0091.4191.417,374
Jul 29, 202491.0393.3591.0391.2591.252,831
Jul 26, 202489.2095.0089.2091.6591.655,857
Jul 25, 202491.2592.7990.6091.7491.743,974
Jul 24, 202491.4293.2790.1991.2591.2526,188
Jul 23, 202491.0095.0086.2591.9091.9016,512
Jul 22, 202496.8996.9090.8791.6491.6435,366
Jul 19, 202497.52103.4892.9196.5396.53193,314
Jul 18, 202490.0096.2086.4395.6195.6194,409
Jul 16, 202492.4492.4589.9090.1290.1218,232
Jul 15, 202494.3094.3490.4692.4792.474,422
Jul 12, 202491.1295.3491.1294.3494.342,933
Jul 11, 202495.0095.0091.1291.8891.8813,290
Jul 10, 2024100.00100.0092.0093.6093.607,273
Jul 9, 202498.00100.4096.0097.7097.70114,546
Jul 8, 202485.5898.9085.5896.3096.30170,614
Jul 5, 202481.6089.3781.6087.3387.3322,949
Jul 4, 202482.0084.0282.0082.9582.954,964
Jul 3, 202486.4786.4782.6083.1283.124,371
Jul 2, 202481.0085.7181.0084.5184.5110,088
Jul 1, 202483.4786.5783.4784.0884.082,321
Jun 28, 202481.5584.9081.5583.0083.001,436
Jun 27, 202475.0184.3675.0183.1983.191,320
Jun 26, 202485.2486.5083.7184.2184.212,071
Jun 25, 202486.6687.4785.0385.3985.394,944
Jun 24, 202488.0489.8085.7586.1286.129,961
Jun 21, 202489.4789.4786.9088.0488.0410,874
Jun 20, 202490.9991.0087.0687.7287.727,941
Jun 19, 202489.0589.0586.0086.4086.402,570
Jun 18, 202487.5589.8887.5588.5088.503,040
Jun 14, 202488.8089.1987.4588.2488.243,231
Jun 13, 202489.0089.0087.0087.0687.061,874
Jun 12, 202492.1092.1087.0988.3388.3324,853
Jun 11, 202483.7288.5583.7286.6586.654,317
Jun 10, 202478.2584.0078.2582.3882.387,556
Jun 7, 202476.1378.9576.0077.7077.702,837
Jun 6, 202475.9778.0475.6877.8577.85557
Jun 5, 202470.5075.8970.3974.8574.8535,863
Jun 4, 202474.9074.9063.0071.0671.0693,416
Jun 3, 202477.3077.3174.2074.5074.506,294
May 31, 202477.3077.5373.5075.0175.01126,207
May 30, 202476.7578.0076.7577.2477.2496,568
May 29, 202476.8276.9975.7176.1976.1979,738
May 28, 202477.8077.8076.8177.0377.03124,934
May 27, 202478.5680.0077.1077.7677.7610,706
May 24, 202481.3083.8978.7179.1979.1910,378
May 23, 202481.1383.4079.3182.9682.965,802
May 22, 202477.8979.5477.0079.5479.54808
May 21, 202477.4077.6076.0076.4776.4716,457
May 17, 202476.8680.0076.4678.8878.883,342
May 16, 202477.9478.0975.8176.2576.254,512
May 15, 202477.7378.4076.0076.4776.471,140
May 14, 202476.9177.2976.5076.5576.55797
May 13, 202477.7778.0576.7077.3377.331,379
May 10, 202478.1679.4577.2577.8777.877,981
May 9, 202484.0684.0676.7078.1878.1846,857
May 8, 202481.0084.5381.0084.3084.302,374
May 7, 202484.8085.0483.5584.5084.507,458
May 6, 202486.5586.7583.7084.7584.751,756
May 3, 202486.5188.3085.9686.4786.472,417
May 2, 202488.9988.9984.8086.0186.013,367
Apr 30, 202485.5086.5684.7085.6585.657,539
Apr 29, 202488.2888.2884.9185.5185.516,229
Apr 26, 202485.0286.3084.5885.6585.6512,004
Apr 25, 202484.1586.0083.5584.6884.681,796
Apr 24, 202482.1085.3981.7684.5584.556,478
Apr 23, 202483.3783.5081.9082.2482.244,302
Apr 22, 202485.0085.0082.1582.5782.572,562
Apr 19, 202483.0085.9083.0084.8284.822,759
Apr 18, 202487.3087.3084.4584.8584.852,591
Apr 16, 202484.8686.1084.0084.7284.724,154
Apr 15, 202485.6487.6084.5786.8186.819,578
Apr 12, 202483.9087.5083.9087.3787.376,113
Apr 10, 202481.0189.2481.0187.8487.845,957
Apr 9, 202488.1689.2586.5086.7786.7712,082
Apr 8, 202488.6588.9486.3086.4386.432,644
Apr 5, 202487.7189.9886.4488.0988.0910,063
Apr 4, 202487.9989.5085.3988.0588.0515,697
Apr 3, 202485.5386.3485.0085.7985.794,550
Apr 2, 202485.0086.0584.4084.8184.811,698
Apr 1, 202486.5387.6584.9085.0385.038,314
Mar 28, 202486.5486.9084.5085.1485.1416,847
Mar 27, 202486.0091.8085.0085.7085.7015,759
Mar 26, 202489.9089.9084.1986.8686.8614,408
Mar 22, 202487.9588.2885.5586.1886.184,202
Mar 21, 202488.1088.6586.5087.0387.034,180
Mar 20, 202486.0089.6084.8087.9487.9410,424
Mar 19, 202477.0087.2577.0086.0786.075,483
Mar 18, 202482.2186.4079.4484.1884.18102,139
Mar 15, 202486.2086.2081.4582.2582.2541,859
Mar 14, 202478.1886.9878.1586.0686.0627,168
Mar 13, 202485.3087.0079.0581.0081.0061,852
Mar 12, 202488.1288.9486.2086.7086.7079,155
Mar 11, 202491.9292.4187.6088.1288.1257,059
Mar 7, 202495.5095.5091.2193.8093.807,866
Mar 6, 202494.7595.6791.0093.9993.9955,965
Mar 5, 202498.21106.3091.0192.8992.89271,536
Mar 4, 202486.0090.0086.0088.5988.591,043,060