NSE - Delayed Quote INR

CL Educate Limited (CLEDUCATE.NS)

Compare
119.22
-5.22
(-4.19%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025123.00128.59117.98119.22119.22526,002
Jan 20, 2025116.55130.00116.54124.44124.44339,263
Jan 17, 2025115.36119.00113.00117.44117.4499,778
Jan 16, 2025110.24117.56109.27116.16116.16118,957
Jan 15, 2025109.95111.84109.09110.21110.2136,735
Jan 14, 2025106.15112.00106.15110.24110.24133,046
Jan 13, 2025102.50111.8099.50107.76107.76348,135
Jan 10, 2025105.71106.0599.16100.62100.62139,005
Jan 9, 2025106.00115.00106.00106.19106.19126,982
Jan 8, 2025110.95110.95106.10107.94107.9461,081
Jan 7, 2025108.50110.20107.43109.63109.6371,321
Jan 6, 2025115.22116.55107.86108.40108.40113,383
Jan 3, 2025118.95119.58115.18116.21116.2144,305
Jan 2, 2025115.24119.90114.07119.23119.23132,638
Jan 1, 2025113.52117.49113.15114.93114.9345,852
Dec 31, 2024113.13115.70111.66113.97113.9768,285
Dec 30, 2024119.90119.90112.00114.29114.2940,902
Dec 27, 2024116.90117.65114.01115.20115.2064,251
Dec 26, 2024111.10118.60111.10116.69116.69203,842
Dec 24, 2024113.93114.80109.32111.48111.48153,975
Dec 23, 2024118.10119.99111.15113.93113.93134,059
Dec 20, 2024120.60122.90118.03118.74118.74167,229
Dec 19, 2024118.13126.00118.03121.63121.63178,383
Dec 18, 2024125.00129.50118.42120.45120.45274,608
Dec 17, 2024126.37128.99124.00125.37125.37163,398
Dec 16, 2024128.50136.98118.23128.18128.181,478,663
Dec 13, 2024116.84122.68114.00122.68122.6885,620
Dec 12, 2024119.23120.99115.00116.84116.8447,424
Dec 11, 2024122.85122.85118.00119.23119.2366,318
Dec 10, 2024120.99123.12118.10121.02121.02119,351
Dec 9, 2024117.51121.28113.00120.72120.72152,199
Dec 6, 2024110.69115.51109.00115.51115.5161,023
Dec 5, 2024111.59111.59106.33110.01110.0118,999
Dec 4, 2024112.48112.48109.00109.61109.6123,634
Dec 3, 2024111.40112.99109.25109.99109.9926,236
Dec 2, 2024114.00114.00109.11110.40110.4016,948
Nov 29, 2024110.00113.10107.50110.55110.5555,579
Nov 28, 2024108.35110.97107.00109.60109.6043,842
Nov 27, 2024109.50110.00106.00108.71108.7132,536
Nov 26, 2024109.00110.77109.00109.50109.5015,126
Nov 25, 2024111.96111.96109.00109.57109.5716,522
Nov 22, 2024108.99112.50107.20109.75109.7531,593
Nov 21, 2024110.46113.00106.00107.15107.1536,653
Nov 19, 2024110.80114.00110.25110.46110.4624,206
Nov 18, 2024109.66112.92107.20110.96110.9639,230
Nov 14, 2024111.90112.85107.20109.66109.6629,106
Nov 13, 2024107.00114.00107.00108.70108.7035,386
Nov 12, 2024113.06115.00111.00112.50112.5043,579
Nov 11, 2024115.00115.00112.55113.04113.0444,476
Nov 8, 2024111.95115.76109.00114.70114.70122,556
Nov 7, 2024111.50113.70109.26110.25110.2579,168
Nov 6, 2024114.65115.00110.41111.54111.5477,065
Nov 5, 2024110.10112.90110.10111.27111.2731,477
Nov 4, 2024115.00115.00108.11110.73110.7365,115
Nov 1, 2024110.96113.00108.44112.00112.0034,543
Oct 31, 2024111.90111.90107.20108.44108.4423,936
Oct 30, 2024111.45113.93107.20108.46108.4637,259
Oct 29, 2024113.20113.20107.25109.94109.9430,581
Oct 28, 2024110.00112.68107.20108.13108.1333,532
Oct 25, 2024112.97112.97107.32107.32107.3238,256
Oct 24, 2024110.01115.10107.20112.97112.9726,060
Oct 23, 2024112.50116.60108.00110.00110.0075,402
Oct 22, 2024115.60118.99112.29112.29112.2960,027
Oct 21, 2024119.25124.87116.00118.21118.2134,508
Oct 18, 2024123.90123.90116.00119.25119.2533,483
Oct 17, 2024121.01125.60120.00120.34120.3423,801
Oct 16, 2024124.00126.00122.00123.14123.1467,762
Oct 15, 2024124.00125.00120.02124.43124.4379,018
Oct 14, 2024122.50124.70117.03124.13124.13161,397
Oct 11, 2024120.91121.67117.60121.67121.6745,053
Oct 10, 2024113.49115.88112.00115.88115.8843,929
Oct 9, 2024114.81114.81110.10110.37110.3754,244
Oct 8, 2024110.10115.00109.00114.81114.8157,504
Oct 7, 2024115.00115.00109.30110.46110.4691,093
Oct 4, 2024114.25115.88110.00115.04115.04206,579
Oct 3, 2024114.99115.00110.00110.37110.3741,979
Oct 1, 2024116.00117.80111.10114.19114.1953,893
Sep 30, 2024115.99118.99110.11113.85113.85476,942
Sep 27, 2024116.48119.80112.00114.37114.3780,240
Sep 26, 2024121.00124.88115.52116.48116.4884,235
Sep 25, 2024121.00123.45120.00121.35121.35163,869
Sep 24, 2024122.00123.00118.02118.62118.6271,244
Sep 23, 2024115.01119.10114.10117.31117.31189,403
Sep 20, 2024110.50117.17108.53115.01115.0164,705
Sep 19, 2024117.00121.48110.31113.44113.44299,784
Sep 18, 2024116.50121.78115.00116.12116.1297,043
Sep 17, 2024121.13123.95115.20115.99115.99173,493
Sep 16, 2024124.00125.00118.02121.13121.13474,048
Sep 13, 2024120.98125.00119.00121.79121.79192,864
Sep 12, 2024124.35128.48119.00119.49119.49387,909
Sep 11, 2024123.00132.60120.79124.23124.232,217,173
Sep 10, 2024127.00128.40119.00119.47119.472,510,708
Sep 9, 2024104.19123.79101.00123.04123.046,095,625
Sep 6, 2024104.85106.60101.43103.16103.161,074,220
Sep 5, 2024101.75107.3098.40105.08105.081,570,689
Sep 4, 202498.98104.7795.25100.24100.24878,504
Sep 3, 202499.65101.4895.1599.3299.32385,133
Sep 2, 202497.50103.0097.0099.1899.18497,668
Aug 30, 2024100.80103.7096.1796.9096.901,949,320
Aug 29, 202495.5096.1090.2194.6394.63448,262
Aug 28, 202492.7595.9991.0094.6094.60928,955
Aug 27, 202488.9893.4684.0090.9390.93771,170
Aug 26, 202479.1188.2079.1187.8987.89442,814
Aug 23, 202481.0182.2079.0180.1080.1082,973
Aug 22, 202483.1083.4979.4780.4880.4857,970
Aug 21, 202480.4083.9078.7281.9381.93136,230
Aug 20, 202480.5580.7378.9479.3179.3160,554
Aug 19, 202478.0080.0077.9879.5979.5945,763
Aug 16, 202476.0078.1576.0077.4077.4040,703
Aug 14, 202477.7579.1974.2075.7775.77214,520
Aug 13, 202481.0082.4473.6076.6276.62200,332
Aug 12, 202480.0083.0080.0081.0981.09146,105
Aug 9, 202482.2083.6379.9081.0281.02127,204
Aug 8, 202482.3084.4581.4082.1682.16233,687
Aug 7, 202485.6387.4282.9983.8583.85155,072
Aug 6, 202486.0589.6484.2085.3085.3093,531
Aug 5, 202487.8187.9084.1285.3785.37144,397
Aug 2, 202491.9992.0287.9788.7088.7097,059
Aug 1, 202489.8094.0088.3092.0292.02208,228
Jul 31, 202491.4292.1989.0089.6389.63123,057
Jul 30, 202492.0093.4491.0091.4291.42104,650
Jul 29, 202493.6593.7791.0091.5491.5492,929
Jul 26, 202491.6195.2090.7092.0392.03143,070
Jul 25, 202491.5093.4690.1691.8691.86118,950
Jul 24, 202491.4593.4090.2291.5991.59129,660
Jul 23, 202492.7595.9086.1191.8491.84204,377
Jul 22, 202495.7596.0891.0091.8691.86157,187
Jul 19, 202495.55103.3592.7395.7595.751,352,120
Jul 18, 202490.1196.2086.5195.2695.26521,732
Jul 16, 202492.9992.9989.5189.9289.92124,785
Jul 15, 202496.0096.0090.5192.0092.00101,578
Jul 12, 202492.5095.9992.5094.6294.62133,448
Jul 11, 202494.8794.8991.5192.3992.3974,521
Jul 10, 202498.3098.3091.0593.4993.49156,007
Jul 9, 202497.13100.7096.1298.2298.22515,397
Jul 8, 202488.9899.7586.3596.1796.17944,862
Jul 5, 202482.6689.4482.5287.2787.27154,132
Jul 4, 202483.2584.3182.1182.9482.9440,209
Jul 3, 202483.5285.9282.5083.0583.0552,335
Jul 2, 202484.4985.8483.5583.9483.9431,028
Jul 1, 202484.4986.5083.2684.0384.0339,927
Jun 28, 202483.9284.9982.7083.2683.2623,595
Jun 27, 202484.0585.0082.5583.5883.5856,079
Jun 26, 202485.0086.8983.6384.4384.4333,935
Jun 25, 202486.0087.9085.0185.3385.3336,732
Jun 24, 202488.0089.8885.2585.9085.9073,502
Jun 21, 202488.8090.2286.8388.2088.2079,405
Jun 20, 202495.7095.7087.1087.6987.69170,426
Jun 19, 202489.1790.0085.6186.3486.34121,879
Jun 18, 202488.5589.8088.0088.5188.5153,087
Jun 14, 202487.5489.4087.0088.5588.55111,962
Jun 13, 202491.0091.0086.1187.6887.68108,570
Jun 12, 202486.4591.5186.4488.4388.43218,575
Jun 11, 202483.1589.1083.1585.7885.78177,736
Jun 10, 202478.5584.3478.0382.7082.70122,704
Jun 7, 202476.6578.8075.8577.9077.9030,146
Jun 6, 202474.1577.8574.1576.6076.6026,961
Jun 5, 202469.4075.8569.3075.1575.1535,286
Jun 4, 202474.5074.5563.8071.0071.0071,660
Jun 3, 202476.3077.9574.1074.5074.5036,222
May 31, 202477.3577.4072.8075.0575.0544,823
May 30, 202476.0578.1576.0577.3077.3016,355
May 29, 202477.1577.1574.8576.3076.3036,410
May 28, 202478.9578.9576.0077.1077.1024,376
May 27, 202478.9580.4577.0077.6577.6544,064
May 24, 202484.7084.7078.2078.9578.9580,333
May 23, 202480.1583.5079.4082.9582.9573,924
May 22, 202476.7581.1576.7580.0580.0591,048
May 21, 202478.2078.2076.1576.7576.7557,877
May 17, 202476.0578.9576.0578.5078.5025,020
May 16, 202476.6078.9575.3576.0576.0542,381
May 15, 202476.8078.5575.5076.5576.5541,029
May 14, 202476.4077.9576.4076.8076.8028,522
May 13, 202478.9578.9576.7077.3577.3531,505
May 10, 202478.0079.4077.3078.1078.1045,947
May 9, 202483.0583.5577.3078.1078.10246,415
May 8, 202484.2084.9083.5584.1084.1019,359
May 7, 202484.7585.0083.2084.2084.2032,488
May 6, 202488.0088.0083.3584.7084.7055,411
May 3, 202485.7588.5085.7586.7086.7050,841
May 2, 202485.7087.0084.4586.2086.2072,920
Apr 30, 202485.4586.9084.7585.7085.7037,161
Apr 29, 202486.2587.0084.7085.4585.4550,627
Apr 26, 202484.6586.2084.6585.7085.7047,598
Apr 25, 202484.5086.2583.0084.6584.6548,639
Apr 24, 202482.0085.4581.6084.3084.3097,316
Apr 23, 202482.4083.5081.3082.0582.0551,608
Apr 22, 202485.2586.0082.0082.2082.20119,592
Apr 19, 202484.0085.8083.3584.8584.8540,101
Apr 18, 202485.0086.2584.1584.6584.6537,927
Apr 16, 202486.5087.5083.3084.3584.35120,395
Apr 15, 202485.2587.5084.1086.9086.9045,371
Apr 12, 202487.0087.5586.3087.2587.2529,362
Apr 10, 202487.2589.2587.0588.2588.2537,959
Apr 9, 202486.2089.4586.0087.0587.0585,860
Apr 8, 202488.5089.5086.3086.6586.6543,205
Apr 5, 202488.1590.0086.0088.3088.3046,556
Apr 4, 202486.0090.0085.6588.0088.0078,075
Apr 3, 202484.8086.4584.6085.6585.6556,410
Apr 2, 202487.9087.9084.3084.7584.7567,205
Apr 1, 202486.0087.9084.6585.0585.0568,234
Mar 28, 202486.0087.4584.5585.6585.6564,495
Mar 27, 202485.5092.0085.0085.5085.50113,968
Mar 26, 202485.9089.5084.0586.8586.8595,693
Mar 22, 202487.3089.0085.0085.5585.5559,825
Mar 21, 202488.7588.9585.5086.9586.9578,315
Mar 20, 202486.1089.8584.5088.1088.1056,979
Mar 19, 202485.3088.7083.1086.0586.0575,847
Mar 18, 202482.2586.4579.3084.9084.90149,977
Mar 15, 202486.2086.3580.8582.2082.2071,960
Mar 14, 202480.2087.4078.2586.2086.2097,365
Mar 13, 202485.3587.2079.0080.8080.80199,118
Mar 12, 202488.0089.0085.3086.5086.50166,991
Mar 11, 202493.1593.1587.3588.0588.05226,744
Mar 7, 202496.8096.8091.0093.5093.50144,174
Mar 6, 202492.3095.7090.6594.0094.00381,533
Mar 5, 2024100.00105.9091.0092.2592.253,216,763
Mar 4, 202488.2089.4086.0088.2588.25241,401
Mar 1, 202486.1591.0085.8586.2586.25122,725
Feb 29, 202485.6088.0085.6086.9086.9059,343
Feb 28, 202491.0091.0084.0086.5086.50154,884
Feb 27, 202490.0092.4589.8089.9589.9554,721
Feb 26, 202491.6092.8089.8090.6090.6030,640
Feb 23, 202491.0092.9090.6591.4091.4026,656
Feb 22, 202493.0093.0089.8090.8590.85107,220
Feb 21, 202493.0094.0090.3592.0092.00118,035
Feb 20, 202492.0094.2090.9592.3592.3571,411
Feb 19, 202491.0094.0090.5091.6091.6048,938
Feb 16, 202493.6594.0089.8090.4590.4575,694
Feb 15, 202494.6094.9092.5592.8592.8539,433
Feb 14, 202489.8097.0089.8094.7094.70143,090
Feb 13, 202489.0591.0088.6589.8089.8073,589
Feb 12, 202493.6096.3587.1089.0589.05176,395
Feb 9, 202496.6597.8093.6093.6593.65173,876
Feb 8, 202499.3099.8094.8595.9595.95179,856
Feb 7, 2024100.80102.5099.0099.2599.25129,723
Feb 6, 2024100.95102.4599.50100.80100.80123,842
Feb 5, 2024103.60104.0099.75100.85100.85549,480
Feb 2, 2024105.60109.50104.80108.15108.15139,576
Feb 1, 2024106.95106.95104.40104.95104.9584,823
Jan 31, 2024103.40109.00103.00106.95106.95154,746
Jan 30, 2024106.15106.60102.50103.60103.60103,125
Jan 29, 2024107.70107.75105.00105.30105.3092,011
Jan 25, 2024113.85114.00106.05106.65106.65216,241
Jan 24, 2024103.75107.50101.95106.65106.65156,361
Jan 23, 2024102.90103.95101.00103.25103.25107,241

Related Tickers

GLOBAL.NS Global Education Limited
68.70
-1.89%
 
VKAL.BO Vantage Knowledge Academy Limited
159.50
-4.97%
 
COMPUSOFT.NS Compucom Software Limited
25.93
-0.35%
 
APTECHT.NS Aptech Limited
178.73
+0.98%
 
LGCY Legacy Education Inc.
8.73
+8.45%