NSE - Delayed Quote INR

CL Educate Limited (CLEDUCATE.NS)

Compare
88.51 -0.04 (-0.05%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 88.55 89.80 88.00 88.51 88.51 53,087
Jun 14, 2024 87.54 89.40 87.00 88.55 88.55 111,962
Jun 13, 2024 91.00 91.00 86.11 87.68 87.68 108,570
Jun 12, 2024 86.45 91.51 86.44 88.43 88.43 218,575
Jun 11, 2024 83.15 89.10 83.15 85.78 85.78 177,736
Jun 10, 2024 78.55 84.34 78.03 82.70 82.70 122,704
Jun 7, 2024 76.65 78.80 75.85 77.90 77.90 30,146
Jun 6, 2024 74.15 77.85 74.15 76.60 76.60 26,961
Jun 5, 2024 69.40 75.85 69.30 75.15 75.15 35,286
Jun 4, 2024 74.50 74.55 63.80 71.00 71.00 71,660
Jun 3, 2024 76.30 77.95 74.10 74.50 74.50 36,222
May 31, 2024 77.35 77.40 72.80 75.05 75.05 44,823
May 30, 2024 76.05 78.15 76.05 77.30 77.30 16,355
May 29, 2024 77.15 77.15 74.85 76.30 76.30 36,410
May 28, 2024 78.95 78.95 76.00 77.10 77.10 24,376
May 27, 2024 78.95 80.45 77.00 77.65 77.65 44,064
May 24, 2024 84.70 84.70 78.20 78.95 78.95 80,333
May 23, 2024 80.15 83.50 79.40 82.95 82.95 73,924
May 22, 2024 76.75 81.15 76.75 80.05 80.05 91,048
May 21, 2024 78.20 78.20 76.15 76.75 76.75 57,877
May 17, 2024 76.05 78.95 76.05 78.50 78.50 25,020
May 16, 2024 76.60 78.95 75.35 76.05 76.05 42,381
May 15, 2024 76.80 78.55 75.50 76.55 76.55 41,029
May 14, 2024 76.40 77.95 76.40 76.80 76.80 28,522
May 13, 2024 78.95 78.95 76.70 77.35 77.35 31,505
May 10, 2024 78.00 79.40 77.30 78.10 78.10 45,947
May 9, 2024 83.05 83.55 77.30 78.10 78.10 246,415
May 8, 2024 84.20 84.90 83.55 84.10 84.10 19,359
May 7, 2024 84.75 85.00 83.20 84.20 84.20 32,488
May 6, 2024 88.00 88.00 83.35 84.70 84.70 55,411
May 3, 2024 85.75 88.50 85.75 86.70 86.70 50,841
May 2, 2024 85.70 87.00 84.45 86.20 86.20 72,920
Apr 30, 2024 85.45 86.90 84.75 85.70 85.70 37,161
Apr 29, 2024 86.25 87.00 84.70 85.45 85.45 50,627
Apr 26, 2024 84.65 86.20 84.65 85.70 85.70 47,598
Apr 25, 2024 84.50 86.25 83.00 84.65 84.65 48,639
Apr 24, 2024 82.00 85.45 81.60 84.30 84.30 97,316
Apr 23, 2024 82.40 83.50 81.30 82.05 82.05 51,608
Apr 22, 2024 85.25 86.00 82.00 82.20 82.20 119,592
Apr 19, 2024 84.00 85.80 83.35 84.85 84.85 40,101
Apr 18, 2024 85.00 86.25 84.15 84.65 84.65 37,927
Apr 16, 2024 86.50 87.50 83.30 84.35 84.35 120,395
Apr 15, 2024 85.25 87.50 84.10 86.90 86.90 45,371
Apr 12, 2024 87.00 87.55 86.30 87.25 87.25 29,362
Apr 10, 2024 87.25 89.25 87.05 88.25 88.25 37,959
Apr 9, 2024 86.20 89.45 86.00 87.05 87.05 85,860
Apr 8, 2024 88.50 89.50 86.30 86.65 86.65 43,205
Apr 5, 2024 88.15 90.00 86.00 88.30 88.30 46,556
Apr 4, 2024 86.00 90.00 85.65 88.00 88.00 78,075
Apr 3, 2024 84.80 86.45 84.60 85.65 85.65 56,410
Apr 2, 2024 87.90 87.90 84.30 84.75 84.75 67,205
Apr 1, 2024 86.00 87.90 84.65 85.05 85.05 68,234
Mar 28, 2024 86.00 87.45 84.55 85.65 85.65 64,495
Mar 27, 2024 85.50 92.00 85.00 85.50 85.50 113,968
Mar 26, 2024 85.90 89.50 84.05 86.85 86.85 95,693
Mar 22, 2024 87.30 89.00 85.00 85.55 85.55 59,825
Mar 21, 2024 88.75 88.95 85.50 86.95 86.95 78,315
Mar 20, 2024 86.10 89.85 84.50 88.10 88.10 56,979
Mar 19, 2024 85.30 88.70 83.10 86.05 86.05 75,847
Mar 18, 2024 82.25 86.45 79.30 84.90 84.90 149,977
Mar 14, 2024 80.20 87.40 78.25 86.20 86.20 97,365
Mar 13, 2024 85.35 87.20 79.00 80.80 80.80 199,118
Mar 12, 2024 88.00 89.00 85.30 86.50 86.50 166,991
Mar 11, 2024 93.15 93.15 87.35 88.05 88.05 226,744
Mar 7, 2024 96.80 96.80 91.00 93.50 93.50 144,174
Mar 6, 2024 92.30 95.70 90.65 94.00 94.00 381,533
Mar 5, 2024 100.00 105.90 91.00 92.25 92.25 3,216,763
Mar 4, 2024 88.20 89.40 86.00 88.25 88.25 241,401
Mar 1, 2024 86.15 91.00 85.85 86.25 86.25 122,725
Feb 29, 2024 85.60 88.00 85.60 86.90 86.90 59,343
Feb 28, 2024 91.00 91.00 84.00 86.50 86.50 154,884
Feb 27, 2024 90.00 92.45 89.80 89.95 89.95 54,721
Feb 26, 2024 91.60 92.80 89.80 90.60 90.60 30,640
Feb 23, 2024 91.00 92.90 90.65 91.40 91.40 26,656
Feb 22, 2024 93.00 93.00 89.80 90.85 90.85 107,220
Feb 21, 2024 93.00 94.00 90.35 92.00 92.00 118,035
Feb 20, 2024 92.00 94.20 90.95 92.35 92.35 71,411
Feb 19, 2024 91.00 94.00 90.50 91.60 91.60 48,938
Feb 16, 2024 93.65 94.00 89.80 90.45 90.45 75,694
Feb 15, 2024 94.60 94.90 92.55 92.85 92.85 39,433
Feb 14, 2024 89.80 97.00 89.80 94.70 94.70 143,090
Feb 13, 2024 89.05 91.00 88.65 89.80 89.80 73,589
Feb 12, 2024 93.60 96.35 87.10 89.05 89.05 176,395
Feb 9, 2024 96.65 97.80 93.60 93.65 93.65 173,876
Feb 8, 2024 99.30 99.80 94.85 95.95 95.95 179,856
Feb 7, 2024 100.80 102.50 99.00 99.25 99.25 129,723
Feb 6, 2024 100.95 102.45 99.50 100.80 100.80 123,842
Feb 5, 2024 103.60 104.00 99.75 100.85 100.85 549,480
Feb 2, 2024 105.60 109.50 104.80 108.15 108.15 139,576
Feb 1, 2024 106.95 106.95 104.40 104.95 104.95 84,823
Jan 31, 2024 103.40 109.00 103.00 106.95 106.95 154,746
Jan 30, 2024 106.15 106.60 102.50 103.60 103.60 103,125
Jan 29, 2024 107.70 107.75 105.00 105.30 105.30 92,011
Jan 25, 2024 113.85 114.00 106.05 106.65 106.65 216,241
Jan 24, 2024 103.75 107.50 101.95 106.65 106.65 156,361
Jan 23, 2024 102.90 103.95 101.00 103.25 103.25 107,241
Jan 19, 2024 104.00 107.00 101.90 106.20 106.20 412,306
Jan 18, 2024 100.35 107.60 100.35 102.85 102.85 226,447
Jan 17, 2024 102.55 104.05 101.20 101.85 101.85 79,534
Jan 16, 2024 104.95 106.30 101.20 102.60 102.60 76,184
Jan 15, 2024 102.30 109.65 101.70 104.95 104.95 196,782
Jan 12, 2024 104.00 104.00 98.95 100.80 100.80 61,971
Jan 11, 2024 103.50 104.40 101.05 101.95 101.95 65,976
Jan 10, 2024 102.50 104.75 101.45 102.70 102.70 54,350
Jan 9, 2024 104.00 104.90 102.00 103.55 103.55 57,006
Jan 8, 2024 106.20 106.20 101.55 102.85 102.85 131,709
Jan 5, 2024 105.30 106.50 103.05 104.65 104.65 91,180
Jan 4, 2024 105.00 107.20 104.00 105.20 105.20 153,409
Jan 3, 2024 112.80 113.00 105.00 106.10 106.10 357,416
Jan 2, 2024 100.45 114.00 100.45 112.30 112.30 1,066,549
Jan 1, 2024 102.60 103.35 96.25 98.95 98.95 109,901
Dec 29, 2023 102.60 105.45 100.05 101.35 101.35 110,536
Dec 28, 2023 107.05 107.65 102.15 102.90 102.90 149,710
Dec 27, 2023 107.95 108.70 104.10 104.65 104.65 105,004
Dec 26, 2023 108.10 108.70 102.95 106.35 106.35 281,299
Dec 22, 2023 102.80 112.50 102.00 105.15 105.15 872,379
Dec 21, 2023 102.80 107.00 100.65 101.80 101.80 693,143
Dec 20, 2023 91.55 108.70 90.65 102.70 102.70 3,523,364
Dec 19, 2023 91.65 92.55 90.50 90.65 90.65 98,762
Dec 18, 2023 92.00 92.40 88.65 91.65 91.65 174,858
Dec 15, 2023 92.30 93.05 90.30 91.80 91.80 293,672
Dec 14, 2023 87.80 91.50 85.50 91.25 91.25 400,916
Dec 13, 2023 82.80 88.00 81.50 86.35 86.35 316,113
Dec 12, 2023 80.75 82.65 79.55 81.75 81.75 111,945
Dec 11, 2023 76.00 81.90 75.75 80.75 80.75 200,186
Dec 8, 2023 77.75 77.75 75.40 75.75 75.75 63,370
Dec 7, 2023 77.20 78.30 76.35 76.60 76.60 75,125
Dec 6, 2023 79.40 79.40 76.05 77.20 77.20 126,158
Dec 5, 2023 79.80 81.55 78.30 79.10 79.10 108,308
Dec 4, 2023 80.85 83.15 79.00 79.80 79.80 156,110
Dec 1, 2023 79.00 81.10 77.40 79.10 79.10 117,813
Nov 30, 2023 82.55 83.90 78.50 79.10 79.10 214,516
Nov 29, 2023 84.90 84.95 82.10 82.55 82.55 92,869
Nov 28, 2023 85.20 86.00 83.20 84.45 84.45 165,754
Nov 24, 2023 87.45 87.45 84.00 85.20 85.20 113,872
Nov 23, 2023 85.15 91.00 84.70 86.70 86.70 523,526
Nov 22, 2023 84.00 85.50 82.50 85.00 85.00 149,077
Nov 21, 2023 85.00 85.60 82.55 83.15 83.15 72,629
Nov 20, 2023 82.00 85.50 81.40 85.20 85.20 229,705
Nov 17, 2023 84.00 84.25 80.15 81.80 81.80 129,478
Nov 16, 2023 84.05 85.10 83.05 83.35 83.35 97,010
Nov 15, 2023 88.00 88.00 84.00 84.30 84.30 229,215
Nov 13, 2023 84.00 87.40 83.30 86.55 86.55 277,629
Nov 10, 2023 84.00 86.15 82.15 83.65 83.65 293,518
Nov 9, 2023 84.25 87.00 82.50 84.85 84.85 659,757
Nov 8, 2023 78.00 86.05 77.85 84.10 84.10 973,941
Nov 7, 2023 78.65 79.40 77.15 77.65 77.65 162,260
Nov 6, 2023 78.75 79.95 76.05 76.80 76.80 201,819
Nov 3, 2023 80.10 81.85 79.65 80.65 80.65 85,381
Nov 2, 2023 80.15 81.15 80.05 80.40 80.40 116,792
Nov 1, 2023 80.70 81.00 78.90 80.05 80.05 72,258
Oct 31, 2023 79.90 82.00 78.80 79.60 79.60 275,252
Oct 30, 2023 79.10 79.75 77.75 79.40 79.40 76,854
Oct 27, 2023 76.10 79.95 75.15 79.05 79.05 169,941
Oct 26, 2023 71.50 75.50 69.70 75.00 75.00 103,224
Oct 25, 2023 74.00 75.00 71.00 71.55 71.55 70,513
Oct 23, 2023 78.50 78.50 73.20 74.25 74.25 138,710
Oct 20, 2023 79.10 79.10 76.90 77.95 77.95 68,328
Oct 19, 2023 79.10 79.95 77.00 78.65 78.65 138,272
Oct 18, 2023 75.95 80.00 75.95 78.95 78.95 407,141
Oct 17, 2023 76.10 76.55 75.50 75.95 75.95 93,881
Oct 16, 2023 76.40 76.40 74.05 75.85 75.85 224,437
Oct 13, 2023 71.55 78.25 70.20 74.75 74.75 821,254
Oct 12, 2023 69.95 72.80 69.05 71.20 71.20 95,852
Oct 11, 2023 69.45 70.35 68.55 69.65 69.65 79,122
Oct 10, 2023 67.25 69.80 67.25 68.55 68.55 56,303
Oct 9, 2023 70.10 71.00 67.25 67.60 67.60 90,436
Oct 6, 2023 70.10 71.00 69.50 70.50 70.50 42,305
Oct 5, 2023 70.45 70.60 68.75 70.10 70.10 40,788
Oct 4, 2023 70.60 72.40 69.00 69.75 69.75 48,275
Oct 3, 2023 71.05 72.45 69.60 70.15 70.15 141,640
Sep 29, 2023 71.05 74.00 70.90 71.25 71.25 93,215
Sep 28, 2023 71.85 72.50 70.95 71.30 71.30 25,983
Sep 27, 2023 71.25 72.20 70.90 71.85 71.85 29,958
Sep 26, 2023 72.30 72.55 70.90 71.15 71.15 32,889
Sep 25, 2023 71.70 72.95 70.90 71.35 71.35 41,256
Sep 22, 2023 73.20 73.20 71.00 71.70 71.70 46,321
Sep 21, 2023 72.40 74.00 72.00 72.25 72.25 42,181
Sep 20, 2023 75.95 75.95 72.00 72.40 72.40 73,620
Sep 18, 2023 76.20 76.20 73.25 74.50 74.50 61,233
Sep 15, 2023 76.00 76.80 75.05 76.20 76.20 42,301
Sep 14, 2023 74.85 76.80 73.50 76.40 76.40 81,972
Sep 13, 2023 72.40 74.80 72.10 73.90 73.90 56,150
Sep 12, 2023 78.50 78.50 73.05 73.35 73.35 155,294
Sep 11, 2023 78.20 78.95 76.00 77.35 77.35 113,561
Sep 8, 2023 77.40 78.90 77.40 78.20 78.20 60,394
Sep 7, 2023 79.00 79.00 78.00 78.35 78.35 62,763
Sep 6, 2023 78.00 79.60 77.75 79.10 79.10 141,496
Sep 5, 2023 79.45 79.45 78.05 78.45 78.45 82,685
Sep 4, 2023 79.00 79.45 78.10 78.70 78.70 115,372
Sep 1, 2023 77.35 79.30 77.35 79.00 79.00 61,171
Aug 31, 2023 77.25 78.90 77.25 78.30 78.30 73,471
Aug 30, 2023 77.50 78.70 77.10 77.20 77.20 70,479
Aug 29, 2023 77.50 79.00 77.35 77.45 77.45 54,783
Aug 28, 2023 79.45 79.45 77.30 77.50 77.50 68,451
Aug 25, 2023 76.35 80.75 76.35 78.55 78.55 163,558
Aug 24, 2023 77.25 79.10 77.05 77.80 77.80 76,168
Aug 23, 2023 79.00 79.55 77.00 77.25 77.25 139,959
Aug 22, 2023 79.90 80.45 77.30 78.90 78.90 106,899
Aug 21, 2023 77.95 83.00 76.10 78.65 78.65 598,530
Aug 18, 2023 78.75 78.75 76.20 77.05 77.05 91,215
Aug 17, 2023 78.65 80.40 77.10 77.95 77.95 105,687
Aug 16, 2023 76.80 79.65 76.30 77.85 77.85 150,153
Aug 14, 2023 76.05 77.20 75.85 76.45 76.45 71,334
Aug 11, 2023 77.95 77.95 76.35 77.35 77.35 128,357
Aug 10, 2023 77.30 78.45 76.00 77.25 77.25 175,228
Aug 9, 2023 78.70 79.40 76.75 77.30 77.30 140,020
Aug 8, 2023 77.85 79.65 76.20 78.70 78.70 148,003
Aug 7, 2023 76.00 77.50 75.00 77.05 77.05 145,610
Aug 4, 2023 75.40 75.60 74.10 75.30 75.30 91,970
Aug 3, 2023 77.00 78.60 74.05 74.30 74.30 298,318
Aug 2, 2023 78.30 79.55 75.85 76.60 76.60 157,517
Aug 1, 2023 75.40 80.60 75.00 77.85 77.85 349,832
Jul 31, 2023 75.60 76.95 75.15 75.70 75.70 101,297
Jul 28, 2023 76.15 76.15 74.10 74.50 74.50 117,368
Jul 27, 2023 77.00 79.00 74.20 75.40 75.40 293,693
Jul 26, 2023 71.95 73.50 70.40 72.25 72.25 59,059
Jul 25, 2023 72.50 72.50 70.20 70.90 70.90 66,581
Jul 24, 2023 71.95 72.90 71.00 71.15 71.15 69,617
Jul 21, 2023 70.60 72.00 70.20 71.80 71.80 62,559
Jul 20, 2023 72.00 73.00 70.00 71.25 71.25 110,912
Jul 19, 2023 71.50 72.35 70.10 71.65 71.65 73,557
Jul 18, 2023 74.15 75.90 69.60 70.70 70.70 263,329
Jul 17, 2023 69.95 76.20 69.20 72.95 72.95 665,206
Jul 14, 2023 69.30 70.40 68.05 68.85 68.85 52,748
Jul 13, 2023 68.15 71.50 66.75 68.70 68.70 153,897
Jul 12, 2023 68.10 69.25 68.00 68.50 68.50 50,884
Jul 11, 2023 69.70 69.70 67.20 68.10 68.10 45,109
Jul 10, 2023 68.75 69.25 67.55 68.40 68.40 29,957
Jul 7, 2023 69.20 69.75 68.05 68.55 68.55 48,096
Jul 6, 2023 68.45 70.75 67.60 69.20 69.20 123,627
Jul 5, 2023 68.45 68.50 66.60 67.15 67.15 45,919
Jul 4, 2023 65.35 69.00 64.75 67.75 67.75 141,755
Jul 3, 2023 64.35 65.70 64.05 65.00 65.00 28,884
Jun 30, 2023 64.25 65.85 64.10 64.35 64.35 23,195
Jun 28, 2023 65.80 67.05 64.25 64.60 64.60 30,024
Jun 27, 2023 65.80 66.25 64.25 65.30 65.30 34,635
Jun 26, 2023 65.00 66.00 63.20 64.40 64.40 148,499
Jun 23, 2023 67.00 67.45 65.60 65.65 65.65 36,759
Jun 22, 2023 65.65 66.75 65.00 66.10 66.10 42,426
Jun 21, 2023 67.00 67.50 65.50 65.75 65.75 39,531
Jun 20, 2023 66.25 68.00 65.30 66.00 66.00 99,741
Jun 19, 2023 68.05 69.70 66.00 66.50 66.50 149,899