Career Point Edutech Limited CPEDU
NSE · India · Commercial Services
INR 178.30+0.85 (+0.48%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 177.45 | -1.20% | INR 178.00 | INR 181.00 | INR 177.20 | 4.61K |
| 2026-09-29 | INR 179.60 | +3.27% | INR 173.92 | INR 184.80 | INR 172.05 | 5.46K |
| 2026-09-28 | INR 173.92 | -1.82% | INR 178.90 | INR 178.90 | INR 171.00 | 6.52K |
| 2026-09-25 | INR 177.14 | -1.13% | INR 179.17 | INR 180.90 | INR 172.50 |
| 1.98K |
| 2026-09-24 | INR 179.17 | -0.19% | INR 180.00 | INR 182.89 | INR 175.00 | 1.70K |
| 2026-09-23 | INR 179.52 | +1.22% | INR 173.00 | INR 181.00 | INR 173.00 | 4.14K |
| 2026-09-22 | INR 177.35 | -2.70% | INR 183.99 | INR 183.99 | INR 176.00 | 1.23K |
| 2026-09-21 | INR 182.28 | +6.19% | INR 171.52 | INR 184.82 | INR 171.52 | 12.65K |
| 2026-09-18 | INR 171.66 | -0.95% | INR 174.01 | INR 175.90 | INR 171.00 | 5.69K |
| 2026-09-17 | INR 173.30 | -0.48% | INR 173.26 | INR 179.00 | INR 173.05 | 2.02K |
| 2026-09-16 | INR 174.13 | -1.25% | INR 179.80 | INR 179.80 | INR 172.10 | 3.05K |
| 2026-09-15 | INR 176.34 | -0.79% | INR 178.10 | INR 180.00 | INR 174.00 | 1.86K |
| 2026-09-11 | INR 177.74 | -4.22% | INR 181.20 | INR 184.00 | INR 175.01 | 3.55K |
| 2026-09-10 | INR 185.58 | -2.42% | INR 188.45 | INR 190.00 | INR 181.00 | 5.17K |
| 2026-09-09 | INR 190.18 | -0.61% | INR 192.00 | INR 195.00 | INR 190.00 | 1.44K |
| 2026-09-08 | INR 191.35 | -2.03% | INR 198.50 | INR 198.50 | INR 189.20 | 1.58K |
| 2026-09-07 | INR 195.31 | +1.74% | INR 194.00 | INR 198.00 | INR 190.00 | 12.39K |
| 2026-09-04 | INR 191.97 | +1.16% | INR 190.39 | INR 195.01 | INR 188.48 | 5.93K |
| 2026-09-03 | INR 189.76 | +1.51% | INR 186.93 | INR 192.05 | INR 184.63 | 3.53K |
| 2026-09-02 | INR 186.93 | +1.99% | INR 178.00 | INR 189.00 | INR 178.00 | 2.20K |
| 2026-09-01 | INR 183.28 | +0.66% | INR 183.09 | INR 189.00 | INR 181.50 | 5.99K |
| 2026-08-31 | INR 182.08 | -2.38% | INR 189.90 | INR 189.90 | INR 177.60 | 3.85K |
| 2026-08-28 | INR 186.52 | -2.96% | INR 191.95 | INR 194.37 | INR 185.00 | 4.89K |
| 2026-08-27 | INR 192.21 | +3.85% | INR 185.00 | INR 195.90 | INR 178.00 | 10.39K |
| 2026-08-26 | INR 185.09 | +3.96% | INR 178.10 | INR 188.00 | INR 174.00 | 5.81K |
| 2026-08-25 | INR 178.04 | -6.87% | INR 191.17 | INR 191.99 | INR 175.10 | 17.10K |
| 2026-08-24 | INR 191.17 | -4.99% | INR 198.20 | INR 200.00 | INR 190.72 | 8.14K |
| 2026-08-21 | INR 201.20 | -0.17% | INR 201.18 | INR 203.35 | INR 200.29 | 6.27K |
| 2026-08-20 | INR 201.54 | -1.91% | INR 205.37 | INR 205.37 | INR 200.49 | 14.05K |
| 2026-08-19 | INR 205.47 | +0.73% | INR 207.95 | INR 208.72 | INR 202.74 | 7.05K |
| 2026-08-18 | INR 203.99 | -1.98% | INR 207.82 | INR 208.80 | INR 201.06 | 6.51K |
| 2026-08-17 | INR 208.11 | +1.60% | INR 205.00 | INR 209.50 | INR 201.52 | 6.65K |
| 2026-08-14 | INR 204.84 | -1.66% | INR 208.29 | INR 211.79 | INR 203.50 | 11.14K |
| 2026-08-13 | INR 208.29 | -2.45% | INR 212.40 | INR 217.00 | INR 208.00 | 16.92K |
| 2026-08-12 | INR 213.53 | +0.31% | INR 210.20 | INR 215.00 | INR 209.00 | 7.48K |
| 2026-08-11 | INR 212.86 | +1.75% | INR 210.21 | INR 215.00 | INR 210.01 | 6.31K |
| 2026-08-10 | INR 209.20 | -1.36% | INR 212.35 | INR 215.80 | INR 207.27 | 7.02K |
| 2026-08-07 | INR 212.09 | -0.34% | INR 212.52 | INR 212.94 | INR 209.60 | 4.95K |
| 2026-08-06 | INR 212.82 | +0.57% | INR 210.60 | INR 216.98 | INR 210.60 | 9.36K |
| 2026-08-05 | INR 211.62 | +0.72% | INR 218.99 | INR 219.00 | INR 207.00 | 28.58K |
| 2026-08-04 | INR 210.11 | +1.27% | INR 205.11 | INR 212.00 | INR 204.09 | 7.03K |
| 2026-08-03 | INR 207.48 | -0.64% | INR 208.00 | INR 215.10 | INR 202.60 | 16.05K |
| 2026-07-31 | INR 208.81 | +1.03% | INR 208.16 | INR 217.00 | INR 202.10 | 47.25K |
| 2026-07-30 | INR 206.68 | -2.75% | INR 211.00 | INR 219.78 | INR 202.55 | 37.60K |
| 2026-07-29 | INR 212.52 | +9.43% | INR 195.80 | INR 225.88 | INR 195.80 | 253.59K |
| 2026-07-28 | INR 194.20 | -1.58% | INR 204.90 | INR 205.01 | INR 192.00 | 10.77K |
| 2026-07-27 | INR 197.32 | +5.82% | INR 188.30 | INR 210.00 | INR 188.30 | 61.59K |
| 2026-07-24 | INR 186.47 | -0.79% | INR 186.90 | INR 190.90 | INR 181.10 | 3.00K |
| 2026-07-23 | INR 187.95 | -0.20% | INR 186.91 | INR 188.89 | INR 186.90 | 1.75K |
| 2026-07-22 | INR 188.32 | -0.25% | INR 188.14 | INR 189.04 | INR 185.21 | 2.79K |
| 2026-07-21 | INR 188.79 | +0.68% | INR 191.26 | INR 191.26 | INR 187.81 | 582 |
| 2026-07-20 | INR 187.51 | +0.21% | INR 188.56 | INR 192.77 | INR 186.50 | 3.69K |
| 2026-07-17 | INR 187.11 | -2.23% | INR 191.20 | INR 192.15 | INR 170.00 | 5.65K |
| 2026-07-16 | INR 191.38 | +1.50% | INR 193.51 | INR 193.90 | INR 186.01 | 3.33K |
| 2026-07-15 | INR 188.56 | -1.35% | INR 193.41 | INR 193.80 | INR 185.00 | 3.15K |
| 2026-07-14 | INR 191.15 | -1.51% | INR 193.83 | INR 195.80 | INR 190.00 | 3.39K |
| 2026-07-13 | INR 194.09 | -1.40% | INR 196.90 | INR 196.90 | INR 191.81 | 5.34K |
| 2026-07-10 | INR 196.85 | -0.20% | INR 197.30 | INR 199.50 | INR 195.01 | 946 |
| 2026-07-09 | INR 197.25 | -0.02% | INR 198.04 | INR 200.00 | INR 197.00 | 1.88K |
| 2026-07-08 | INR 197.28 | -2.03% | INR 200.00 | INR 201.55 | INR 195.01 | 3.30K |
| 2026-07-07 | INR 201.36 | -2.09% | INR 202.10 | INR 207.01 | INR 196.30 | 10.30K |
| 2026-07-06 | INR 205.66 | +1.52% | INR 199.12 | INR 211.90 | INR 198.00 | 11.46K |
| 2026-07-03 | INR 202.59 | +1.05% | INR 200.93 | INR 204.00 | INR 199.00 | 6.15K |
| 2026-07-02 | INR 200.49 | +0.23% | INR 200.02 | INR 205.10 | INR 197.00 | 14.53K |
| 2026-07-01 | INR 200.02 | -1.94% | INR 203.75 | INR 203.75 | INR 197.10 | 4.17K |
| 2026-06-30 | INR 203.97 | -3.19% | INR 208.50 | INR 212.45 | INR 201.50 | 9.10K |
| 2026-06-29 | INR 210.69 | -2.86% | INR 216.90 | INR 219.90 | INR 210.00 | 5.37K |
| 2026-06-26 | INR 216.89 | 0.00% | INR 216.89 | INR 216.89 | INR 216.89 | 0 |
| 2026-06-25 | INR 216.89 | -0.81% | INR 218.95 | INR 219.95 | INR 212.00 | 7.04K |
| 2026-06-24 | INR 218.66 | +2.73% | INR 217.80 | INR 223.00 | INR 212.00 | 19.15K |
| 2026-06-23 | INR 212.85 | +0.81% | INR 212.18 | INR 217.95 | INR 206.02 | 19.45K |
| 2026-06-22 | INR 211.13 | +8.90% | INR 204.00 | INR 215.00 | INR 195.80 | 47.03K |
| 2026-06-19 | INR 193.87 | +6.39% | INR 186.85 | INR 197.99 | INR 185.15 | 25.30K |
| 2026-06-18 | INR 182.23 | +1.78% | INR 179.00 | INR 188.00 | INR 176.50 | 12.22K |
| 2026-06-17 | INR 179.05 | -2.15% | INR 182.88 | INR 182.88 | INR 177.00 | 1.86K |
| 2026-06-16 | INR 182.99 | +1.75% | INR 180.00 | INR 183.00 | INR 175.10 | 8.41K |
| 2026-06-15 | INR 179.84 | -0.83% | INR 178.00 | INR 185.00 | INR 176.85 | 7.08K |
| 2026-06-12 | INR 181.34 | +4.49% | INR 174.00 | INR 182.00 | INR 174.00 | 976 |
| 2026-06-11 | INR 173.55 | -0.52% | INR 174.46 | INR 177.00 | INR 170.25 | 472 |
| 2026-06-10 | INR 174.46 | -0.73% | INR 176.11 | INR 180.00 | INR 173.00 | 5.19K |
| 2026-06-09 | INR 175.75 | -0.35% | INR 178.00 | INR 180.00 | INR 174.00 | 3.60K |
| 2026-06-08 | INR 176.36 | -4.15% | INR 183.80 | INR 183.80 | INR 176.10 | 1.75K |
| 2026-06-05 | INR 183.99 | +0.02% | INR 187.64 | INR 187.64 | INR 180.00 | 3.26K |
| 2026-06-04 | INR 183.96 | +2.20% | INR 180.00 | INR 188.85 | INR 179.00 | 3.68K |
| 2026-06-03 | INR 180.00 | -1.10% | INR 183.00 | INR 188.80 | INR 180.00 | 2.29K |
| 2026-06-02 | INR 182.00 | -0.88% | INR 178.10 | INR 183.00 | INR 175.00 | 4.11K |
| 2026-06-01 | INR 183.61 | -0.07% | INR 192.00 | INR 192.00 | INR 175.00 | 1.16K |
| 2026-05-29 | INR 183.74 | -4.59% | INR 183.35 | INR 189.00 | INR 183.00 | 3.71K |
| 2026-05-28 | INR 192.58 | 0.00% | INR 192.58 | INR 192.58 | INR 192.58 | 0 |
| 2026-05-27 | INR 192.58 | +4.49% | INR 190.80 | INR 193.00 | INR 184.00 | 9.46K |