CL Educate Limited (CLEDUCATE.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time Period:
Sept 29, 2023 - Sept 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 117.65 | 118.00 | 114.65 | 115.78 | 115.78 | 9,928 |
| Sept 26, 2024 | 121.50 | 122.00 | 116.05 | 117.65 | 117.65 | 8,726 |
| Sept 25, 2024 | 122.48 | 123.12 | 119.61 | 121.44 | 121.44 | 23,091 |
| Sept 24, 2024 | 122.00 | 122.00 | 116.00 | 117.26 | 117.26 | 22,408 |
| Sept 23, 2024 | 111.06 | 119.00 | 111.06 | 117.60 | 117.60 | 10,391 |
| Sept 20, 2024 | 110.10 | 115.00 | 110.10 | 114.09 | 114.09 | 23,901 |
| Sept 19, 2024 | 112.10 | 120.00 | 111.81 | 115.40 | 115.40 | 22,997 |
| Sept 18, 2024 | 116.00 | 121.00 | 113.10 | 117.69 | 117.69 | 23,206 |
| Sept 17, 2024 | 122.88 | 122.88 | 117.60 | 118.32 | 118.32 | 23,520 |
| Sept 16, 2024 | 125.95 | 127.00 | 117.00 | 123.78 | 123.78 | 22,359 |
| Sept 13, 2024 | 120.28 | 124.90 | 114.27 | 122.07 | 122.07 | 54,873 |
| Sept 12, 2024 | 127.60 | 127.85 | 119.31 | 120.28 | 120.28 | 41,342 |
| Sept 11, 2024 | 119.48 | 132.69 | 119.48 | 124.60 | 124.60 | 211,484 |
| Sept 10, 2024 | 128.00 | 128.37 | 117.93 | 118.85 | 118.85 | 279,571 |
| Sept 09, 2024 | 102.00 | 123.80 | 100.95 | 123.59 | 123.59 | 567,567 |
| Sept 06, 2024 | 104.80 | 106.31 | 101.11 | 103.17 | 103.17 | 108,718 |
| Sept 05, 2024 | 99.08 | 107.34 | 98.30 | 104.69 | 104.69 | 334,583 |
| Sept 04, 2024 | 97.75 | 104.70 | 97.52 | 100.35 | 100.35 | 87,319 |
| Sept 03, 2024 | 101.00 | 101.32 | 95.24 | 99.30 | 99.30 | 55,076 |
| Sept 02, 2024 | 98.00 | 102.80 | 97.19 | 99.18 | 99.18 | 48,917 |
| Aug 30, 2024 | 100.00 | 103.60 | 96.52 | 97.21 | 97.21 | 307,979 |
| Aug 29, 2024 | 96.08 | 96.15 | 90.01 | 94.85 | 94.85 | 59,201 |
| Aug 28, 2024 | 93.00 | 96.54 | 90.95 | 94.62 | 94.62 | 96,869 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 81.93 | 88.50 | 80.02 | 88.30 | 88.30 | 46,283 |
| Aug 23, 2024 | 81.66 | 82.02 | 79.82 | 80.32 | 80.32 | 7,489 |
| Aug 22, 2024 | 82.68 | 82.79 | 80.31 | 80.65 | 80.65 | 3,129 |
| Aug 21, 2024 | 80.79 | 82.59 | 79.02 | 81.66 | 81.66 | 5,410 |
| Aug 20, 2024 | 79.90 | 80.63 | 79.01 | 79.28 | 79.28 | 4,152 |
| Aug 19, 2024 | 77.42 | 79.80 | 77.42 | 79.47 | 79.47 | 5,772 |
| Aug 16, 2024 | 75.00 | 78.03 | 75.00 | 77.64 | 77.64 | 1,637 |
| Aug 14, 2024 | 76.00 | 79.16 | 74.55 | 75.63 | 75.63 | 14,131 |
| Aug 13, 2024 | 81.15 | 82.00 | 72.92 | 76.15 | 76.15 | 34,427 |
| Aug 12, 2024 | 81.30 | 82.98 | 80.68 | 81.13 | 81.13 | 18,690 |
| Aug 09, 2024 | 83.00 | 83.58 | 79.95 | 81.30 | 81.30 | 13,074 |
| Aug 08, 2024 | 83.06 | 84.00 | 81.53 | 82.28 | 82.28 | 9,892 |
| Aug 07, 2024 | 86.24 | 86.25 | 83.11 | 83.62 | 83.62 | 9,161 |
| Aug 06, 2024 | 87.86 | 89.25 | 84.20 | 84.55 | 84.55 | 5,050 |
| Aug 05, 2024 | 87.99 | 87.99 | 83.98 | 85.24 | 85.24 | 30,383 |
| Aug 02, 2024 | 90.00 | 91.89 | 88.10 | 89.13 | 89.13 | 11,833 |
| Aug 01, 2024 | 90.00 | 93.58 | 88.30 | 92.44 | 92.44 | 30,731 |
| Jul 31, 2024 | 91.58 | 91.64 | 89.30 | 90.15 | 90.15 | 3,441 |
| Jul 30, 2024 | 91.71 | 93.00 | 91.00 | 91.41 | 91.41 | 7,374 |
| Jul 29, 2024 | 91.03 | 93.35 | 91.03 | 91.25 | 91.25 | 2,831 |
| Jul 26, 2024 | 89.20 | 95.00 | 89.20 | 91.65 | 91.65 | 5,857 |
| Jul 25, 2024 | 91.25 | 92.79 | 90.60 | 91.74 | 91.74 | 3,974 |
| Jul 24, 2024 | 91.42 | 93.27 | 90.19 | 91.25 | 91.25 | 26,188 |
| Jul 23, 2024 | 91.00 | 95.00 | 86.25 | 91.90 | 91.90 | 16,512 |
| Jul 22, 2024 | 96.89 | 96.90 | 90.87 | 91.64 | 91.64 | 35,366 |
| Jul 19, 2024 | 97.52 | 103.48 | 92.91 | 96.53 | 96.53 | 193,314 |
| Jul 18, 2024 | 90.00 | 96.20 | 86.43 | 95.61 | 95.61 | 94,409 |
| Jul 16, 2024 | 92.44 | 92.45 | 89.90 | 90.12 | 90.12 | 18,232 |
| Jul 15, 2024 | 94.30 | 94.34 | 90.46 | 92.47 | 92.47 | 4,422 |
| Jul 12, 2024 | 91.12 | 95.34 | 91.12 | 94.34 | 94.34 | 2,933 |
| Jul 11, 2024 | 95.00 | 95.00 | 91.12 | 91.88 | 91.88 | 13,290 |
| Jul 10, 2024 | 100.00 | 100.00 | 92.00 | 93.60 | 93.60 | 7,273 |
| Jul 09, 2024 | 98.00 | 100.40 | 96.00 | 97.70 | 97.70 | 114,546 |
| Jul 08, 2024 | 85.58 | 98.90 | 85.58 | 96.30 | 96.30 | 170,614 |
| Jul 05, 2024 | 81.60 | 89.37 | 81.60 | 87.33 | 87.33 | 22,949 |
| Jul 04, 2024 | 82.00 | 84.02 | 82.00 | 82.95 | 82.95 | 4,964 |
| Jul 03, 2024 | 86.47 | 86.47 | 82.60 | 83.12 | 83.12 | 4,371 |
| Jul 02, 2024 | 81.00 | 85.71 | 81.00 | 84.51 | 84.51 | 10,088 |
| Jul 01, 2024 | 83.47 | 86.57 | 83.47 | 84.08 | 84.08 | 2,321 |
| Jun 28, 2024 | 81.55 | 84.90 | 81.55 | 83.00 | 83.00 | 1,436 |
| Jun 27, 2024 | 75.01 | 84.36 | 75.01 | 83.19 | 83.19 | 1,320 |
| Jun 26, 2024 | 85.24 | 86.50 | 83.71 | 84.21 | 84.21 | 2,071 |
| Jun 25, 2024 | 86.66 | 87.47 | 85.03 | 85.39 | 85.39 | 4,944 |
| Jun 24, 2024 | 88.04 | 89.80 | 85.75 | 86.12 | 86.12 | 9,961 |
| Jun 21, 2024 | 89.47 | 89.47 | 86.90 | 88.04 | 88.04 | 10,874 |
| Jun 20, 2024 | 90.99 | 91.00 | 87.06 | 87.72 | 87.72 | 7,941 |
| Jun 19, 2024 | 89.05 | 89.05 | 86.00 | 86.40 | 86.40 | 2,570 |
| Jun 18, 2024 | 87.55 | 89.88 | 87.55 | 88.50 | 88.50 | 3,040 |
| Jun 14, 2024 | 88.80 | 89.19 | 87.45 | 88.24 | 88.24 | 3,231 |
| Jun 13, 2024 | 89.00 | 89.00 | 87.00 | 87.06 | 87.06 | 1,874 |
| Jun 12, 2024 | 92.10 | 92.10 | 87.09 | 88.33 | 88.33 | 24,853 |
| Jun 11, 2024 | 83.72 | 88.55 | 83.72 | 86.65 | 86.65 | 4,317 |
| Jun 10, 2024 | 78.25 | 84.00 | 78.25 | 82.38 | 82.38 | 7,556 |
| Jun 07, 2024 | 76.13 | 78.95 | 76.00 | 77.70 | 77.70 | 2,837 |
| Jun 06, 2024 | 75.97 | 78.04 | 75.68 | 77.85 | 77.85 | 557 |
| Jun 05, 2024 | 70.50 | 75.89 | 70.39 | 74.85 | 74.85 | 35,863 |
| Jun 04, 2024 | 74.90 | 74.90 | 63.00 | 71.06 | 71.06 | 93,416 |
| Jun 03, 2024 | 77.30 | 77.31 | 74.20 | 74.50 | 74.50 | 6,294 |
| May 31, 2024 | 77.30 | 77.53 | 73.50 | 75.01 | 75.01 | 126,207 |
| May 30, 2024 | 76.75 | 78.00 | 76.75 | 77.24 | 77.24 | 96,568 |
| May 29, 2024 | 76.82 | 76.99 | 75.71 | 76.19 | 76.19 | 79,738 |
| May 28, 2024 | 77.80 | 77.80 | 76.81 | 77.03 | 77.03 | 124,934 |
| May 27, 2024 | 78.56 | 80.00 | 77.10 | 77.76 | 77.76 | 10,706 |
| May 24, 2024 | 81.30 | 83.89 | 78.71 | 79.19 | 79.19 | 10,378 |
| May 23, 2024 | 81.13 | 83.40 | 79.31 | 82.96 | 82.96 | 5,802 |
| May 22, 2024 | 77.89 | 79.54 | 77.00 | 79.54 | 79.54 | 808 |
| May 21, 2024 | 77.40 | 77.60 | 76.00 | 76.47 | 76.47 | 16,457 |
| May 17, 2024 | 76.86 | 80.00 | 76.46 | 78.88 | 78.88 | 3,342 |
| May 16, 2024 | 77.94 | 78.09 | 75.81 | 76.25 | 76.25 | 4,512 |
| May 15, 2024 | 77.73 | 78.40 | 76.00 | 76.47 | 76.47 | 1,140 |
| May 14, 2024 | 76.91 | 77.29 | 76.50 | 76.55 | 76.55 | 797 |
| May 13, 2024 | 77.77 | 78.05 | 76.70 | 77.33 | 77.33 | 1,379 |
| May 10, 2024 | 78.16 | 79.45 | 77.25 | 77.87 | 77.87 | 7,981 |
| May 09, 2024 | 84.06 | 84.06 | 76.70 | 78.18 | 78.18 | 46,857 |
| May 08, 2024 | 81.00 | 84.53 | 81.00 | 84.30 | 84.30 | 2,374 |
| May 07, 2024 | 84.80 | 85.04 | 83.55 | 84.50 | 84.50 | 7,458 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.