Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Educomp Solutions Limited (EDUCOMP.NS)

Compare
1.7600
0.0000
(0.00%)
At close: April 15 at 3:20:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.76001.76001.76001.76001.7600-
Apr 16, 20251.76001.76001.76001.76001.7600-
Apr 15, 20251.65001.76001.65001.76001.760037,763
Apr 11, 20251.68001.68001.68001.68001.6800-
Apr 9, 20251.68001.68001.68001.68001.6800-
Apr 8, 20251.68001.68001.68001.68001.6800-
Apr 7, 20251.59001.76001.59001.68001.680018,424
Apr 4, 20251.68001.68001.68001.68001.6800-
Apr 3, 20251.68001.68001.68001.68001.6800-
Apr 2, 20251.68001.68001.68001.68001.6800-
Apr 1, 20251.52001.69001.52001.68001.680045,957
Mar 28, 20251.61001.61001.61001.61001.6100-
Mar 27, 20251.61001.61001.61001.61001.6100-
Mar 26, 20251.61001.61001.61001.61001.6100-
Mar 25, 20251.61001.61001.61001.61001.6100-
Mar 24, 20251.58001.69001.58001.61001.6100147,512
Mar 21, 20251.67001.67001.67001.67001.6700-
Mar 20, 20251.67001.67001.67001.67001.6700-
Mar 19, 20251.67001.67001.67001.67001.6700-
Mar 18, 20251.67001.67001.67001.67001.6700-
Mar 17, 20251.74001.80001.66001.67001.670059,606
Mar 13, 20251.75001.75001.75001.75001.7500-
Mar 12, 20251.75001.75001.75001.75001.7500-
Mar 11, 20251.75001.75001.75001.75001.7500-
Mar 10, 20251.68001.76001.59001.75001.750078,088
Mar 7, 20251.68001.68001.68001.68001.6800-
Mar 6, 20251.68001.68001.68001.68001.6800-
Mar 5, 20251.68001.68001.68001.68001.6800-
Mar 4, 20251.68001.68001.68001.68001.6800-
Mar 3, 20251.74001.74001.68001.68001.680012,200
Feb 28, 20251.77001.77001.77001.77001.7700-
Feb 27, 20251.77001.77001.77001.77001.7700-
Feb 25, 20251.77001.77001.77001.77001.7700-
Feb 24, 20251.79001.81001.64001.77001.770063,453
Feb 21, 20251.73001.73001.73001.73001.7300-
Feb 20, 20251.73001.73001.73001.73001.7300-
Feb 19, 20251.73001.73001.73001.73001.7300-
Feb 18, 20251.73001.73001.73001.73001.7300-
Feb 17, 20251.82001.85001.72001.73001.730070,228
Feb 14, 20251.82001.82001.82001.82001.8200-
Feb 13, 20251.82001.82001.82001.82001.8200-
Feb 12, 20251.82001.82001.82001.82001.8200-
Feb 11, 20251.82001.82001.82001.82001.8200-
Feb 10, 20251.91001.96001.82001.82001.820034,787
Feb 7, 20251.92001.92001.92001.92001.9200-
Feb 6, 20251.92001.92001.92001.92001.9200-
Feb 5, 20251.92001.92001.92001.92001.9200-
Feb 4, 20251.92001.92001.92001.92001.9200-
Feb 3, 20251.83001.93001.78001.92001.920039,878
Feb 1, 20251.84001.84001.84001.84001.8400-
Jan 31, 20251.84001.84001.84001.84001.8400-
Jan 30, 20251.84001.84001.84001.84001.8400-
Jan 29, 20251.84001.84001.84001.84001.8400-
Jan 28, 20251.84001.84001.84001.84001.8400-
Jan 27, 20251.90001.99001.80001.84001.840078,141
Jan 24, 20251.90001.90001.90001.90001.9000-
Jan 23, 20251.90001.90001.90001.90001.9000-
Jan 22, 20251.90001.90001.90001.90001.9000-
Jan 21, 20251.90001.90001.90001.90001.9000-
Jan 20, 20251.85001.90001.71001.90001.900044,977
Jan 17, 20251.81001.81001.81001.81001.8100-
Jan 16, 20251.81001.81001.81001.81001.8100-
Jan 15, 20251.81001.81001.81001.81001.8100-
Jan 14, 20251.81001.81001.81001.81001.8100-
Jan 13, 20251.89001.97001.79001.81001.810067,746
Jan 10, 20251.89001.89001.89001.89001.8900-
Jan 9, 20251.89001.89001.89001.89001.8900-
Jan 8, 20251.89001.89001.89001.89001.8900-
Jan 7, 20251.89001.89001.89001.89001.8900-
Jan 6, 20251.89001.89001.89001.89001.8900140,374
Jan 3, 20251.99001.99001.99001.99001.9900-
Jan 2, 20251.99001.99001.99001.99001.9900-
Jan 1, 20251.99001.99001.99001.99001.9900-
Dec 31, 20241.99001.99001.99001.99001.9900-
Dec 30, 20242.00002.10001.99001.99001.990062,949
Dec 27, 20242.10002.10002.10002.10002.1000-
Dec 26, 20242.10002.10002.10002.10002.1000-
Dec 24, 20242.10002.10002.10002.10002.1000-
Dec 23, 20242.10002.10002.10002.10002.100035,292
Dec 20, 20242.22002.22002.22002.22002.2200-
Dec 19, 20242.22002.22002.22002.22002.2200-
Dec 18, 20242.22002.22002.22002.22002.2200-
Dec 17, 20242.22002.22002.22002.22002.2200-
Dec 16, 20242.11002.23002.11002.22002.220066,460
Dec 13, 20242.13002.13002.13002.13002.1300-
Dec 12, 20242.13002.13002.13002.13002.1300-
Dec 11, 20242.13002.13002.13002.13002.1300-
Dec 10, 20242.13002.13002.13002.13002.1300-
Dec 9, 20242.11002.13002.09002.13002.130041,056
Dec 6, 20242.03002.03002.03002.03002.0300-
Dec 5, 20242.03002.03002.03002.03002.0300-
Dec 4, 20242.03002.03002.03002.03002.0300-
Dec 3, 20242.03002.03002.03002.03002.0300-
Dec 2, 20242.23002.23002.03002.03002.030081,502
Nov 29, 20242.14002.14002.14002.14002.1400-
Nov 28, 20242.14002.14002.14002.14002.1400-
Nov 27, 20242.14002.14002.14002.14002.1400-
Nov 26, 20242.14002.14002.14002.14002.1400-
Nov 25, 20242.10002.24002.10002.14002.140063,852
Nov 22, 20242.22002.22002.22002.22002.2200-
Nov 21, 20242.22002.22002.22002.22002.2200-
Nov 19, 20242.22002.22002.22002.22002.2200-
Nov 18, 20242.18002.28002.18002.22002.220093,466
Nov 14, 20242.18002.18002.18002.18002.1800-
Nov 13, 20242.18002.18002.18002.18002.1800-
Nov 12, 20242.18002.18002.18002.18002.1800-
Nov 11, 20242.10002.18002.10002.18002.180031,768
Nov 8, 20242.08002.08002.08002.08002.0800-
Nov 7, 20242.08002.08002.08002.08002.0800-
Nov 6, 20242.08002.08002.08002.08002.0800-
Nov 5, 20242.08002.08002.08002.08002.0800-
Nov 4, 20242.00002.08002.00002.08002.080040,731
Nov 1, 20241.99001.99001.99001.99001.9900-
Oct 31, 20241.99001.99001.99001.99001.9900-
Oct 30, 20241.99001.99001.99001.99001.9900-
Oct 29, 20241.99001.99001.99001.99001.9900-
Oct 28, 20241.97002.10001.96001.99001.990095,753
Oct 25, 20242.07002.07002.07002.07002.0700-
Oct 24, 20242.07002.07002.07002.07002.0700-
Oct 23, 20242.07002.07002.07002.07002.0700-
Oct 22, 20242.07002.07002.07002.07002.0700-
Oct 21, 20242.25002.25002.04002.07002.070032,232
Oct 18, 20242.15002.15002.15002.15002.1500-
Oct 17, 20242.15002.15002.15002.15002.1500-
Oct 16, 20242.15002.15002.15002.15002.1500-
Oct 15, 20242.15002.15002.15002.15002.1500-
Oct 14, 20242.24002.28002.15002.15002.150038,754
Oct 11, 20242.24002.24002.24002.24002.2400-
Oct 10, 20242.24002.24002.24002.24002.2400-
Oct 9, 20242.24002.24002.24002.24002.2400-
Oct 8, 20242.24002.24002.24002.24002.2400-
Oct 7, 20242.16002.33002.16002.24002.240033,530
Oct 4, 20242.26002.26002.26002.26002.2600-
Oct 3, 20242.26002.26002.26002.26002.2600-
Oct 1, 20242.26002.26002.26002.26002.2600-
Sep 30, 20242.21002.39002.21002.26002.260028,321
Sep 27, 20242.31002.31002.31002.31002.3100-
Sep 26, 20242.31002.31002.31002.31002.3100-
Sep 25, 20242.31002.31002.31002.31002.3100-
Sep 24, 20242.31002.31002.31002.31002.3100-
Sep 23, 20242.35002.46002.27002.31002.3100101,161
Sep 20, 20242.35002.35002.35002.35002.3500-
Sep 19, 20242.35002.35002.35002.35002.3500-
Sep 18, 20242.35002.35002.35002.35002.3500-
Sep 17, 20242.35002.35002.35002.35002.3500-
Sep 16, 20242.30002.35002.20002.35002.3500122,947
Sep 13, 20242.24002.24002.24002.24002.2400-
Sep 12, 20242.24002.24002.24002.24002.2400-
Sep 11, 20242.24002.24002.24002.24002.2400-
Sep 10, 20242.24002.24002.24002.24002.2400-
Sep 9, 20242.35002.38002.24002.24002.240066,220
Sep 6, 20242.35002.35002.35002.35002.3500-
Sep 5, 20242.35002.35002.35002.35002.3500-
Sep 4, 20242.35002.35002.35002.35002.3500-
Sep 3, 20242.35002.35002.35002.35002.3500-
Sep 2, 20242.35002.52002.28002.35002.350067,520
Aug 30, 20242.41002.41002.41002.41002.4100-
Aug 29, 20242.41002.41002.41002.41002.4100-
Aug 28, 20242.41002.41002.41002.41002.4100-
Aug 27, 20242.41002.41002.41002.41002.4100-
Aug 26, 20242.50002.61002.41002.41002.4100172,460
Aug 23, 20242.54002.54002.54002.54002.5400-
Aug 22, 20242.54002.54002.54002.54002.5400-
Aug 21, 20242.54002.54002.54002.54002.5400-
Aug 20, 20242.54002.54002.54002.54002.5400-
Aug 19, 20242.44002.60002.43002.54002.540083,168
Aug 16, 20242.56002.56002.56002.56002.5600-
Aug 14, 20242.56002.56002.56002.56002.5600-
Aug 13, 20242.56002.56002.56002.56002.5600-
Aug 12, 20242.41002.61002.37002.56002.560093,297
Aug 9, 20242.49002.49002.49002.49002.4900-
Aug 8, 20242.49002.49002.49002.49002.4900-
Aug 7, 20242.49002.49002.49002.49002.4900-
Aug 6, 20242.49002.49002.49002.49002.4900-
Aug 5, 20242.45002.60002.43002.49002.4900116,186
Aug 2, 20242.56002.56002.56002.56002.5600-
Aug 1, 20242.56002.56002.56002.56002.5600-
Jul 31, 20242.56002.56002.56002.56002.5600-
Jul 30, 20242.56002.56002.56002.56002.5600-
Jul 29, 20242.46002.57002.40002.56002.560092,326
Jul 26, 20242.45002.45002.45002.45002.4500-
Jul 25, 20242.45002.45002.45002.45002.4500-
Jul 24, 20242.45002.45002.45002.45002.4500-
Jul 23, 20242.45002.45002.45002.45002.4500-
Jul 22, 20242.49002.60002.40002.45002.450084,319
Jul 19, 20242.49002.49002.49002.49002.4900-
Jul 18, 20242.49002.49002.49002.49002.4900-
Jul 16, 20242.49002.49002.49002.49002.4900-
Jul 15, 20242.27002.49002.27002.49002.490048,002
Jul 12, 20242.38002.38002.38002.38002.3800-
Jul 11, 20242.38002.38002.38002.38002.3800-
Jul 10, 20242.38002.38002.38002.38002.3800-
Jul 9, 20242.38002.38002.38002.38002.3800-
Jul 8, 20242.38002.38002.38002.38002.380091,024
Jul 5, 20242.51002.51002.51002.51002.5100-
Jul 4, 20242.51002.51002.51002.51002.5100-
Jul 3, 20242.51002.51002.51002.51002.5100-
Jul 2, 20242.51002.51002.51002.51002.5100-
Jul 1, 20242.51002.51002.51002.51002.510097,745
Jun 28, 20242.65002.65002.65002.65002.6500-
Jun 27, 20242.65002.65002.65002.65002.6500-
Jun 26, 20242.65002.65002.65002.65002.6500-
Jun 25, 20242.65002.65002.65002.65002.6500-
Jun 24, 20242.75002.75002.65002.65002.650066,719
Jun 21, 20242.79002.79002.79002.79002.7900-
Jun 20, 20242.79002.79002.79002.79002.7900-
Jun 19, 20242.79002.79002.79002.79002.7900-
Jun 18, 20242.79003.00002.79002.79002.790094,765
Jun 14, 20242.94002.94002.94002.94002.9400-
Jun 13, 20242.94002.94002.94002.94002.9400-
Jun 12, 20242.94002.94002.94002.94002.9400-
Jun 11, 20242.94002.94002.94002.94002.9400-
Jun 10, 20243.00003.10002.94002.94002.9400111,651
Jun 7, 20243.10003.10003.10003.10003.1000-
Jun 6, 20243.10003.10003.10003.10003.1000-
Jun 5, 20243.10003.10003.10003.10003.1000-
Jun 4, 20243.10003.10003.10003.10003.1000-
Jun 3, 20243.15003.15003.10003.10003.100037,569
May 31, 20243.25003.25003.25003.25003.2500-
May 30, 20243.25003.25003.25003.25003.2500-
May 29, 20243.25003.25003.25003.25003.2500-
May 28, 20243.25003.25003.25003.25003.2500-
May 27, 20243.40003.40003.25003.25003.250028,679
May 24, 20243.30003.40003.20003.30003.300055,679
May 23, 20243.35003.35003.20003.30003.300029,447
May 22, 20243.40003.40003.25003.30003.300022,918
May 21, 20243.30003.45003.20003.30003.300086,877
May 17, 20243.40003.50003.30003.45003.4500194,720
May 16, 20243.60003.65003.45003.45003.4500135,953
May 15, 20243.65003.65003.50003.60003.600034,830
May 14, 20243.35003.55003.35003.50003.500039,475
May 13, 20243.35003.50003.25003.40003.4000157,713
May 10, 20243.35003.40003.30003.35003.350022,944
May 9, 20243.40003.40003.25003.35003.350047,712
May 8, 20243.30003.40003.20003.35003.350054,494
May 7, 20243.30003.40003.25003.30003.300062,612
May 6, 20243.45003.45003.25003.35003.350022,470
May 3, 20243.55003.55003.30003.35003.3500203,974
May 2, 20243.30003.45003.30003.45003.450096,946
Apr 30, 20243.20003.30003.10003.30003.3000136,003
Apr 29, 20243.35003.40003.15003.15003.1500121,011
Apr 26, 20243.05003.25003.00003.25003.250062,755
Apr 25, 20243.10003.35003.10003.10003.1000156,009
Apr 24, 20243.50003.50003.25003.25003.2500212,125
Apr 23, 20243.60003.60003.40003.40003.400059,730
Apr 22, 20243.40003.60003.40003.50003.500040,796
Apr 19, 20243.60003.60003.45003.45003.450055,019
Apr 18, 20243.50003.75003.50003.60003.600067,138