CL Educate Ltd. CLEDUCATE

NSE · India · Commercial Services

INR 57.96+0.95 (+1.67%)

Market open· Oct 1, 2026, 9:52 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 57.01	+2.85%	INR 55.96	INR 58.20	INR 55.00	31.89K
2026-09-29	INR 55.43	+2.12%	INR 55.01	INR 55.98	INR 53.05	11.74K
2026-09-28	INR 54.28	-1.02%	INR 54.01	INR 55.99	INR 54.01	7.41K
2026-09-25	INR 54.84	-0.42%	INR 55.00	INR 57.82	INR 54.07	27.61K
2026-09-24	INR 55.07	-2.20%	INR 56.28	INR 56.28	INR 54.50	5.65K
2026-09-23	INR 56.31	+1.68%	INR 55.25	INR 56.49	INR 55.01	2.64K
2026-09-22	INR 55.38	-2.41%	INR 56.99	INR 57.89	INR 55.00	4.26K
2026-09-21	INR 56.75	+3.54%	INR 55.07	INR 56.99	INR 53.40	3.96K
2026-09-18	INR 54.81	+0.33%	INR 54.99	INR 56.18	INR 54.51	7.98K
2026-09-17	INR 54.63	-4.06%	INR 56.94	INR 57.00	INR 54.23	7.97K
2026-09-16	INR 56.94	-0.35%	INR 56.01	INR 57.39	INR 54.29	9.97K
2026-09-15	INR 57.14	-3.45%	INR 60.00	INR 60.00	INR 56.36	24.87K
2026-09-11	INR 59.18	-1.33%	INR 59.75	INR 61.15	INR 57.49	16.67K
2026-09-10	INR 59.98	+2.11%	INR 58.00	INR 60.11	INR 57.20	18.41K
2026-09-09	INR 58.74	-0.63%	INR 58.50	INR 60.15	INR 57.25	7.60K
2026-09-08	INR 59.11	-3.05%	INR 62.47	INR 62.47	INR 58.10	12.34K
2026-09-07	INR 60.97	+4.98%	INR 58.05	INR 60.98	INR 56.70	25.26K
2026-09-04	INR 58.08	-2.44%	INR 58.99	INR 59.75	INR 56.65	12.82K
2026-09-03	INR 59.53	-2.35%	INR 62.10	INR 62.10	INR 57.92	12.56K
2026-09-02	INR 60.96	-3.18%	INR 63.00	INR 63.00	INR 60.21	16.20K
2026-09-01	INR 62.96	+1.40%	INR 62.39	INR 63.50	INR 59.40	17.73K
2026-08-31	INR 62.09	-4.97%	INR 64.80	INR 64.80	INR 62.08	14.42K
2026-08-28	INR 65.34	+0.96%	INR 63.62	INR 65.86	INR 63.60	25.03K
2026-08-27	INR 64.72	-0.61%	INR 66.41	INR 66.41	INR 63.62	33.79K
2026-08-26	INR 65.12	+2.34%	INR 63.50	INR 66.00	INR 63.00	34.85K
2026-08-25	INR 63.63	+1.10%	INR 62.96	INR 64.99	INR 62.60	12.29K
2026-08-24	INR 62.94	+3.16%	INR 60.50	INR 63.00	INR 59.14	37.87K
2026-08-21	INR 61.01	+1.48%	INR 59.01	INR 62.00	INR 59.00	28.26K
2026-08-20	INR 60.12	-0.35%	INR 60.00	INR 61.00	INR 58.60	13.79K
2026-08-19	INR 60.33	-0.05%	INR 61.57	INR 61.57	INR 59.00	19.28K
2026-08-18	INR 60.36	+2.31%	INR 59.49	INR 61.00	INR 59.40	15.82K
2026-08-17	INR 59.00	+0.25%	INR 59.50	INR 60.00	INR 56.10	27.61K
2026-08-14	INR 58.85	-1.70%	INR 59.11	INR 60.00	INR 56.88	23.00K
2026-08-13	INR 59.87	-0.22%	INR 60.00	INR 60.79	INR 57.00	82.19K
2026-08-12	INR 60.00	+3.13%	INR 57.99	INR 60.69	INR 57.51	27.03K
2026-08-11	INR 58.18	+2.48%	INR 55.98	INR 59.00	INR 55.05	47.48K
2026-08-10	INR 56.77	-3.29%	INR 58.00	INR 58.00	INR 55.77	32.59K
2026-08-07	INR 58.70	-1.79%	INR 59.87	INR 60.00	INR 58.55	3.36K
2026-08-06	INR 59.77	+1.68%	INR 58.99	INR 59.88	INR 57.23	18.58K
2026-08-05	INR 58.78	+3.69%	INR 56.69	INR 59.49	INR 55.00	27.81K
2026-08-04	INR 56.69	-4.37%	INR 58.19	INR 58.95	INR 56.50	17.13K
2026-08-03	INR 59.28	+4.99%	INR 57.49	INR 59.28	INR 56.70	27.05K
2026-07-31	INR 56.46	+2.17%	INR 53.76	INR 57.50	INR 53.76	7.77K
2026-07-30	INR 55.26	-1.85%	INR 56.30	INR 57.00	INR 54.99	7.68K
2026-07-29	INR 56.30	+0.18%	INR 56.21	INR 58.99	INR 55.56	16.53K
2026-07-28	INR 56.20	-2.87%	INR 58.16	INR 60.75	INR 56.06	13.85K
2026-07-27	INR 57.86	-4.99%	INR 61.01	INR 61.01	INR 57.86	25.98K
2026-07-24	INR 60.90	+1.30%	INR 60.12	INR 61.50	INR 58.00	13.68K
2026-07-23	INR 60.12	+3.53%	INR 58.51	INR 60.49	INR 57.22	9.01K
2026-07-22	INR 58.07	+0.10%	INR 58.49	INR 59.40	INR 58.00	23.95K
2026-07-21	INR 58.01	+0.02%	INR 56.85	INR 58.50	INR 56.85	5.43K
2026-07-20	INR 58.00	-0.22%	INR 57.01	INR 58.99	INR 57.00	13.35K
2026-07-17	INR 58.13	+0.19%	INR 57.55	INR 59.60	INR 57.55	12.30K
2026-07-16	INR 58.02	+0.03%	INR 58.00	INR 58.99	INR 55.10	30.25K
2026-07-15	INR 58.00	-1.69%	INR 59.01	INR 60.50	INR 58.00	35.39K
2026-07-14	INR 59.00	+1.72%	INR 55.75	INR 60.80	INR 55.75	9.85K
2026-07-13	INR 58.00	-2.27%	INR 60.54	INR 61.90	INR 56.39	26.06K
2026-07-10	INR 59.35	+1.99%	INR 59.35	INR 59.35	INR 58.19	32.92K
2026-07-09	INR 58.19	+2.00%	INR 58.19	INR 58.19	INR 57.49	16.34K
2026-07-08	INR 57.05	+1.49%	INR 57.05	INR 57.33	INR 57.05	107.51K
2026-07-07	INR 56.21	+2.00%	INR 56.21	INR 56.21	INR 55.99	115.29K
2026-07-06	INR 55.11	+2.00%	INR 55.11	INR 55.11	INR 55.11	3.72K
2026-07-03	INR 54.03	+1.98%	INR 54.03	INR 54.03	INR 54.03	9.03K
2026-07-02	INR 52.98	+1.98%	INR 52.98	INR 52.98	INR 52.50	5.80K
2026-07-01	INR 51.95	+1.92%	INR 51.95	INR 51.98	INR 51.95	44.47K
2026-06-30	INR 50.97	+1.98%	INR 50.97	INR 50.97	INR 50.97	15.02K
2026-06-29	INR 49.98	+2.00%	INR 49.98	INR 49.98	INR 49.98	99.62K
2026-06-26	INR 49.00	0.00%	INR 49.00	INR 49.00	INR 49.00	0
2026-06-25	INR 49.00	-2.00%	INR 49.00	INR 49.01	INR 49.00	5.53K
2026-06-24	INR 50.00	0.00%	INR 50.00	INR 51.00	INR 49.00	44.02K
2026-06-23	INR 50.00	+1.01%	INR 50.00	INR 50.49	INR 48.51	116.69K
2026-06-22	INR 49.50	-2.00%	INR 49.50	INR 50.97	INR 49.50	30.17K
2026-06-19	INR 50.51	-2.00%	INR 50.51	INR 50.67	INR 50.51	76.29K
2026-06-18	INR 51.54	-2.00%	INR 51.54	INR 51.54	INR 51.54	31.81K
2026-06-17	INR 52.59	-1.99%	INR 52.59	INR 52.59	INR 52.59	28.69K
2026-06-16	INR 53.66	-1.99%	INR 53.66	INR 53.66	INR 53.66	66.23K
2026-06-15	INR 54.75	+1.78%	INR 54.75	INR 54.86	INR 54.75	17.64K
2026-06-12	INR 53.79	-1.99%	INR 53.79	INR 55.00	INR 53.79	16.12K
2026-06-11	INR 54.88	-2.00%	INR 54.88	INR 56.00	INR 54.88	5.81K
2026-06-10	INR 56.00	-0.14%	INR 56.00	INR 56.00	INR 56.00	16.07K
2026-06-09	INR 56.08	-0.67%	INR 56.08	INR 57.58	INR 55.99	22.97K
2026-06-08	INR 56.46	+4.98%	INR 56.46	INR 56.46	INR 52.51	47.50K
2026-06-05	INR 53.78	+5.00%	INR 52.70	INR 53.78	INR 52.70	83.33K
2026-06-04	INR 51.22	+4.98%	INR 51.22	INR 51.22	INR 51.19	31.74K
2026-06-03	INR 48.79	+4.99%	INR 47.99	INR 48.79	INR 46.56	63.16K
2026-06-02	INR 46.47	+4.99%	INR 44.99	INR 46.47	INR 42.74	68.01K
2026-06-01	INR 44.26	-4.67%	INR 46.50	INR 47.74	INR 44.20	58.82K
2026-05-29	INR 46.43	-1.42%	INR 46.51	INR 49.45	INR 45.00	50.40K
2026-05-28	INR 47.10	0.00%	INR 47.10	INR 47.10	INR 47.10	0
2026-05-27	INR 47.10	+2.30%	INR 47.40	INR 48.30	INR 45.11	58.26K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 57.01	+2.85%	INR 55.96	INR 58.20	INR 55.00	31.89K
2026-09-29	INR 55.43	+2.12%	INR 55.01	INR 55.98	INR 53.05	11.74K
2026-09-28	INR 54.28	-1.02%	INR 54.01	INR 55.99	INR 54.01	7.41K
2026-09-25	INR 54.84	-0.42%	INR 55.00	INR 57.82	INR 54.07	27.61K
2026-09-24	INR 55.07	-2.20%	INR 56.28	INR 56.28	INR 54.50	5.65K
2026-09-23	INR 56.31	+1.68%	INR 55.25	INR 56.49	INR 55.01	2.64K
2026-09-22	INR 55.38	-2.41%	INR 56.99	INR 57.89	INR 55.00	4.26K
2026-09-21	INR 56.75	+3.54%	INR 55.07	INR 56.99	INR 53.40	3.96K
2026-09-18	INR 54.81	+0.33%	INR 54.99	INR 56.18	INR 54.51	7.98K
2026-09-17	INR 54.63	-4.06%	INR 56.94	INR 57.00	INR 54.23	7.97K
2026-09-16	INR 56.94	-0.35%	INR 56.01	INR 57.39	INR 54.29	9.97K
2026-09-15	INR 57.14	-3.45%	INR 60.00	INR 60.00	INR 56.36	24.87K
2026-09-11	INR 59.18	-1.33%	INR 59.75	INR 61.15	INR 57.49	16.67K
2026-09-10	INR 59.98	+2.11%	INR 58.00	INR 60.11	INR 57.20	18.41K
2026-09-09	INR 58.74	-0.63%	INR 58.50	INR 60.15	INR 57.25	7.60K
2026-09-08	INR 59.11	-3.05%	INR 62.47	INR 62.47	INR 58.10	12.34K
2026-09-07	INR 60.97	+4.98%	INR 58.05	INR 60.98	INR 56.70	25.26K
2026-09-04	INR 58.08	-2.44%	INR 58.99	INR 59.75	INR 56.65	12.82K
2026-09-03	INR 59.53	-2.35%	INR 62.10	INR 62.10	INR 57.92	12.56K
2026-09-02	INR 60.96	-3.18%	INR 63.00	INR 63.00	INR 60.21	16.20K
2026-09-01	INR 62.96	+1.40%	INR 62.39	INR 63.50	INR 59.40	17.73K
2026-08-31	INR 62.09	-4.97%	INR 64.80	INR 64.80	INR 62.08	14.42K
2026-08-28	INR 65.34	+0.96%	INR 63.62	INR 65.86	INR 63.60	25.03K
2026-08-27	INR 64.72	-0.61%	INR 66.41	INR 66.41	INR 63.62	33.79K
2026-08-26	INR 65.12	+2.34%	INR 63.50	INR 66.00	INR 63.00	34.85K
2026-08-25	INR 63.63	+1.10%	INR 62.96	INR 64.99	INR 62.60	12.29K
2026-08-24	INR 62.94	+3.16%	INR 60.50	INR 63.00	INR 59.14	37.87K
2026-08-21	INR 61.01	+1.48%	INR 59.01	INR 62.00	INR 59.00	28.26K
2026-08-20	INR 60.12	-0.35%	INR 60.00	INR 61.00	INR 58.60	13.79K
2026-08-19	INR 60.33	-0.05%	INR 61.57	INR 61.57	INR 59.00	19.28K
2026-08-18	INR 60.36	+2.31%	INR 59.49	INR 61.00	INR 59.40	15.82K
2026-08-17	INR 59.00	+0.25%	INR 59.50	INR 60.00	INR 56.10	27.61K
2026-08-14	INR 58.85	-1.70%	INR 59.11	INR 60.00	INR 56.88	23.00K
2026-08-13	INR 59.87	-0.22%	INR 60.00	INR 60.79	INR 57.00	82.19K
2026-08-12	INR 60.00	+3.13%	INR 57.99	INR 60.69	INR 57.51	27.03K
2026-08-11	INR 58.18	+2.48%	INR 55.98	INR 59.00	INR 55.05	47.48K
2026-08-10	INR 56.77	-3.29%	INR 58.00	INR 58.00	INR 55.77	32.59K
2026-08-07	INR 58.70	-1.79%	INR 59.87	INR 60.00	INR 58.55	3.36K
2026-08-06	INR 59.77	+1.68%	INR 58.99	INR 59.88	INR 57.23	18.58K
2026-08-05	INR 58.78	+3.69%	INR 56.69	INR 59.49	INR 55.00	27.81K
2026-08-04	INR 56.69	-4.37%	INR 58.19	INR 58.95	INR 56.50	17.13K
2026-08-03	INR 59.28	+4.99%	INR 57.49	INR 59.28	INR 56.70	27.05K
2026-07-31	INR 56.46	+2.17%	INR 53.76	INR 57.50	INR 53.76	7.77K
2026-07-30	INR 55.26	-1.85%	INR 56.30	INR 57.00	INR 54.99	7.68K
2026-07-29	INR 56.30	+0.18%	INR 56.21	INR 58.99	INR 55.56	16.53K
2026-07-28	INR 56.20	-2.87%	INR 58.16	INR 60.75	INR 56.06	13.85K
2026-07-27	INR 57.86	-4.99%	INR 61.01	INR 61.01	INR 57.86	25.98K
2026-07-24	INR 60.90	+1.30%	INR 60.12	INR 61.50	INR 58.00	13.68K
2026-07-23	INR 60.12	+3.53%	INR 58.51	INR 60.49	INR 57.22	9.01K
2026-07-22	INR 58.07	+0.10%	INR 58.49	INR 59.40	INR 58.00	23.95K
2026-07-21	INR 58.01	+0.02%	INR 56.85	INR 58.50	INR 56.85	5.43K
2026-07-20	INR 58.00	-0.22%	INR 57.01	INR 58.99	INR 57.00	13.35K
2026-07-17	INR 58.13	+0.19%	INR 57.55	INR 59.60	INR 57.55	12.30K
2026-07-16	INR 58.02	+0.03%	INR 58.00	INR 58.99	INR 55.10	30.25K
2026-07-15	INR 58.00	-1.69%	INR 59.01	INR 60.50	INR 58.00	35.39K
2026-07-14	INR 59.00	+1.72%	INR 55.75	INR 60.80	INR 55.75	9.85K
2026-07-13	INR 58.00	-2.27%	INR 60.54	INR 61.90	INR 56.39	26.06K
2026-07-10	INR 59.35	+1.99%	INR 59.35	INR 59.35	INR 58.19	32.92K
2026-07-09	INR 58.19	+2.00%	INR 58.19	INR 58.19	INR 57.49	16.34K
2026-07-08	INR 57.05	+1.49%	INR 57.05	INR 57.33	INR 57.05	107.51K
2026-07-07	INR 56.21	+2.00%	INR 56.21	INR 56.21	INR 55.99	115.29K
2026-07-06	INR 55.11	+2.00%	INR 55.11	INR 55.11	INR 55.11	3.72K
2026-07-03	INR 54.03	+1.98%	INR 54.03	INR 54.03	INR 54.03	9.03K
2026-07-02	INR 52.98	+1.98%	INR 52.98	INR 52.98	INR 52.50	5.80K
2026-07-01	INR 51.95	+1.92%	INR 51.95	INR 51.98	INR 51.95	44.47K
2026-06-30	INR 50.97	+1.98%	INR 50.97	INR 50.97	INR 50.97	15.02K
2026-06-29	INR 49.98	+2.00%	INR 49.98	INR 49.98	INR 49.98	99.62K
2026-06-26	INR 49.00	0.00%	INR 49.00	INR 49.00	INR 49.00	0
2026-06-25	INR 49.00	-2.00%	INR 49.00	INR 49.01	INR 49.00	5.53K
2026-06-24	INR 50.00	0.00%	INR 50.00	INR 51.00	INR 49.00	44.02K
2026-06-23	INR 50.00	+1.01%	INR 50.00	INR 50.49	INR 48.51	116.69K
2026-06-22	INR 49.50	-2.00%	INR 49.50	INR 50.97	INR 49.50	30.17K
2026-06-19	INR 50.51	-2.00%	INR 50.51	INR 50.67	INR 50.51	76.29K
2026-06-18	INR 51.54	-2.00%	INR 51.54	INR 51.54	INR 51.54	31.81K
2026-06-17	INR 52.59	-1.99%	INR 52.59	INR 52.59	INR 52.59	28.69K
2026-06-16	INR 53.66	-1.99%	INR 53.66	INR 53.66	INR 53.66	66.23K
2026-06-15	INR 54.75	+1.78%	INR 54.75	INR 54.86	INR 54.75	17.64K
2026-06-12	INR 53.79	-1.99%	INR 53.79	INR 55.00	INR 53.79	16.12K
2026-06-11	INR 54.88	-2.00%	INR 54.88	INR 56.00	INR 54.88	5.81K
2026-06-10	INR 56.00	-0.14%	INR 56.00	INR 56.00	INR 56.00	16.07K
2026-06-09	INR 56.08	-0.67%	INR 56.08	INR 57.58	INR 55.99	22.97K
2026-06-08	INR 56.46	+4.98%	INR 56.46	INR 56.46	INR 52.51	47.50K
2026-06-05	INR 53.78	+5.00%	INR 52.70	INR 53.78	INR 52.70	83.33K
2026-06-04	INR 51.22	+4.98%	INR 51.22	INR 51.22	INR 51.19	31.74K
2026-06-03	INR 48.79	+4.99%	INR 47.99	INR 48.79	INR 46.56	63.16K
2026-06-02	INR 46.47	+4.99%	INR 44.99	INR 46.47	INR 42.74	68.01K
2026-06-01	INR 44.26	-4.67%	INR 46.50	INR 47.74	INR 44.20	58.82K
2026-05-29	INR 46.43	-1.42%	INR 46.51	INR 49.45	INR 45.00	50.40K
2026-05-28	INR 47.10	0.00%	INR 47.10	INR 47.10	INR 47.10	0
2026-05-27	INR 47.10	+2.30%	INR 47.40	INR 48.30	INR 45.11	58.26K