CL Educate Limited (CLEDUCATE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 89.47 | 89.47 | 86.90 | 88.04 | 88.04 | 10,874 |
| 20 Jun 2024 | 90.99 | 91.00 | 87.06 | 87.72 | 87.72 | 7,941 |
| 19 Jun 2024 | 89.05 | 89.05 | 86.00 | 86.40 | 86.40 | 2,570 |
| 18 Jun 2024 | 87.55 | 89.88 | 87.55 | 88.50 | 88.50 | 3,040 |
| 14 Jun 2024 | 88.80 | 89.19 | 87.45 | 88.24 | 88.24 | 3,231 |
| 13 Jun 2024 | 89.00 | 89.00 | 87.00 | 87.06 | 87.06 | 1,874 |
| 12 Jun 2024 | 92.10 | 92.10 | 87.09 | 88.33 | 88.33 | 24,853 |
| 11 Jun 2024 | 83.72 | 88.55 | 83.72 | 86.65 | 86.65 | 4,317 |
| 10 Jun 2024 | 78.25 | 84.00 | 78.25 | 82.38 | 82.38 | 7,556 |
| 07 Jun 2024 | 76.13 | 78.95 | 76.00 | 77.70 | 77.70 | 2,837 |
| 06 Jun 2024 | 75.97 | 78.04 | 75.68 | 77.85 | 77.85 | 557 |
| 05 Jun 2024 | 70.50 | 75.89 | 70.39 | 74.85 | 74.85 | 35,863 |
| 04 Jun 2024 | 74.90 | 74.90 | 63.00 | 71.06 | 71.06 | 93,416 |
| 03 Jun 2024 | 77.30 | 77.31 | 74.20 | 74.50 | 74.50 | 6,294 |
| 31 May 2024 | 77.30 | 77.53 | 73.50 | 75.01 | 75.01 | 126,207 |
| 30 May 2024 | 76.75 | 78.00 | 76.75 | 77.24 | 77.24 | 96,568 |
| 29 May 2024 | 76.82 | 76.99 | 75.71 | 76.19 | 76.19 | 79,738 |
| 28 May 2024 | 77.80 | 77.80 | 76.81 | 77.03 | 77.03 | 124,934 |
| 27 May 2024 | 78.56 | 80.00 | 77.10 | 77.76 | 77.76 | 10,706 |
| 24 May 2024 | 81.30 | 83.89 | 78.71 | 79.19 | 79.19 | 10,378 |
| 23 May 2024 | 81.13 | 83.40 | 79.31 | 82.96 | 82.96 | 5,802 |
| 22 May 2024 | 77.89 | 79.54 | 77.00 | 79.54 | 79.54 | 808 |
| 21 May 2024 | 77.40 | 77.60 | 76.00 | 76.47 | 76.47 | 16,457 |
| 17 May 2024 | 76.86 | 80.00 | 76.46 | 78.88 | 78.88 | 3,342 |
| 16 May 2024 | 77.94 | 78.09 | 75.81 | 76.25 | 76.25 | 4,512 |
| 15 May 2024 | 77.73 | 78.40 | 76.00 | 76.47 | 76.47 | 1,140 |
| 14 May 2024 | 76.91 | 77.29 | 76.50 | 76.55 | 76.55 | 797 |
| 13 May 2024 | 77.77 | 78.05 | 76.70 | 77.33 | 77.33 | 1,379 |
| 10 May 2024 | 78.16 | 79.45 | 77.25 | 77.87 | 77.87 | 7,981 |
| 09 May 2024 | 84.06 | 84.06 | 76.70 | 78.18 | 78.18 | 46,857 |
| 08 May 2024 | 81.00 | 84.53 | 81.00 | 84.30 | 84.30 | 2,374 |
| 07 May 2024 | 84.80 | 85.04 | 83.55 | 84.50 | 84.50 | 7,458 |
| 06 May 2024 | 86.55 | 86.75 | 83.70 | 84.75 | 84.75 | 1,756 |
| 03 May 2024 | 86.51 | 88.30 | 85.96 | 86.47 | 86.47 | 2,417 |
| 02 May 2024 | 88.99 | 88.99 | 84.80 | 86.01 | 86.01 | 3,367 |
| 30 Apr 2024 | 85.50 | 86.56 | 84.70 | 85.65 | 85.65 | 7,539 |
| 29 Apr 2024 | 88.28 | 88.28 | 84.91 | 85.51 | 85.51 | 6,229 |
| 26 Apr 2024 | 85.02 | 86.30 | 84.58 | 85.65 | 85.65 | 12,004 |
| 25 Apr 2024 | 84.15 | 86.00 | 83.55 | 84.68 | 84.68 | 1,796 |
| 24 Apr 2024 | 82.10 | 85.39 | 81.76 | 84.55 | 84.55 | 6,478 |
| 23 Apr 2024 | 83.37 | 83.50 | 81.90 | 82.24 | 82.24 | 4,302 |
| 22 Apr 2024 | 85.00 | 85.00 | 82.15 | 82.57 | 82.57 | 2,562 |
| 19 Apr 2024 | 83.00 | 85.90 | 83.00 | 84.82 | 84.82 | 2,759 |
| 18 Apr 2024 | 87.30 | 87.30 | 84.45 | 84.85 | 84.85 | 2,591 |
| 16 Apr 2024 | 84.86 | 86.10 | 84.00 | 84.72 | 84.72 | 4,154 |
| 15 Apr 2024 | 85.64 | 87.60 | 84.57 | 86.81 | 86.81 | 9,578 |
| 12 Apr 2024 | 83.90 | 87.50 | 83.90 | 87.37 | 87.37 | 6,113 |
| 10 Apr 2024 | 81.01 | 89.24 | 81.01 | 87.84 | 87.84 | 5,957 |
| 09 Apr 2024 | 88.16 | 89.25 | 86.50 | 86.77 | 86.77 | 12,082 |
| 08 Apr 2024 | 88.65 | 88.94 | 86.30 | 86.43 | 86.43 | 2,644 |
| 05 Apr 2024 | 87.71 | 89.98 | 86.44 | 88.09 | 88.09 | 10,063 |
| 04 Apr 2024 | 87.99 | 89.50 | 85.39 | 88.05 | 88.05 | 15,697 |
| 03 Apr 2024 | 85.53 | 86.34 | 85.00 | 85.79 | 85.79 | 4,550 |
| 02 Apr 2024 | 85.00 | 86.05 | 84.40 | 84.81 | 84.81 | 1,698 |
| 01 Apr 2024 | 86.53 | 87.65 | 84.90 | 85.03 | 85.03 | 8,314 |
| 28 Mar 2024 | 86.54 | 86.90 | 84.50 | 85.14 | 85.14 | 16,847 |
| 27 Mar 2024 | 86.00 | 91.80 | 85.00 | 85.70 | 85.70 | 15,759 |
| 26 Mar 2024 | 89.90 | 89.90 | 84.19 | 86.86 | 86.86 | 14,408 |
| 22 Mar 2024 | 87.95 | 88.28 | 85.55 | 86.18 | 86.18 | 4,202 |
| 21 Mar 2024 | 88.10 | 88.65 | 86.50 | 87.03 | 87.03 | 4,180 |
| 20 Mar 2024 | 86.00 | 89.60 | 84.80 | 87.94 | 87.94 | 10,424 |
| 19 Mar 2024 | 77.00 | 87.25 | 77.00 | 86.07 | 86.07 | 5,483 |
| 18 Mar 2024 | 82.21 | 86.40 | 79.44 | 84.18 | 84.18 | 102,139 |
| 15 Mar 2024 | 86.20 | 86.20 | 81.45 | 82.25 | 82.25 | 41,859 |
| 14 Mar 2024 | 78.18 | 86.98 | 78.15 | 86.06 | 86.06 | 27,168 |
| 13 Mar 2024 | 85.30 | 87.00 | 79.05 | 81.00 | 81.00 | 61,852 |
| 12 Mar 2024 | 88.12 | 88.94 | 86.20 | 86.70 | 86.70 | 79,155 |
| 11 Mar 2024 | 91.92 | 92.41 | 87.60 | 88.12 | 88.12 | 57,059 |
| 07 Mar 2024 | 95.50 | 95.50 | 91.21 | 93.80 | 93.80 | 7,866 |
| 06 Mar 2024 | 94.75 | 95.67 | 91.00 | 93.99 | 93.99 | 55,965 |
| 05 Mar 2024 | 98.21 | 106.30 | 91.01 | 92.89 | 92.89 | 271,536 |
| 04 Mar 2024 | 86.00 | 90.00 | 86.00 | 88.59 | 88.59 | 1,043,060 |
| 01 Mar 2024 | 88.13 | 89.91 | 85.98 | 86.30 | 86.30 | 1,604 |
| 29 Feb 2024 | 86.70 | 87.55 | 86.20 | 86.65 | 86.65 | 4,676 |
| 28 Feb 2024 | 90.00 | 91.10 | 85.50 | 86.20 | 86.20 | 23,066 |
| 27 Feb 2024 | 92.00 | 92.00 | 89.85 | 90.05 | 90.05 | 6,342 |
| 26 Feb 2024 | 91.05 | 92.65 | 90.15 | 90.80 | 90.80 | 5,409 |
| 23 Feb 2024 | 91.50 | 92.40 | 91.05 | 91.40 | 91.40 | 906 |
| 22 Feb 2024 | 92.80 | 92.80 | 89.90 | 90.25 | 90.25 | 2,265 |
| 21 Feb 2024 | 93.60 | 93.95 | 90.50 | 91.95 | 91.95 | 10,661 |
| 20 Feb 2024 | 94.30 | 94.30 | 91.00 | 92.35 | 92.35 | 10,806 |
| 19 Feb 2024 | 91.00 | 93.55 | 91.00 | 91.60 | 91.60 | 7,534 |
| 16 Feb 2024 | 92.90 | 93.10 | 90.85 | 91.10 | 91.10 | 1,468 |
| 15 Feb 2024 | 93.85 | 94.75 | 92.50 | 92.55 | 92.55 | 9,348 |
| 14 Feb 2024 | 90.55 | 97.10 | 90.55 | 94.80 | 94.80 | 5,523 |
| 13 Feb 2024 | 90.45 | 91.15 | 88.95 | 89.65 | 89.65 | 3,542 |
| 12 Feb 2024 | 93.35 | 95.80 | 87.10 | 88.45 | 88.45 | 3,772 |
| 09 Feb 2024 | 96.05 | 97.55 | 93.45 | 93.60 | 93.60 | 20,825 |
| 08 Feb 2024 | 101.05 | 101.05 | 95.00 | 96.05 | 96.05 | 29,499 |
| 07 Feb 2024 | 99.30 | 102.65 | 99.00 | 99.35 | 99.35 | 11,443 |
| 06 Feb 2024 | 100.80 | 102.75 | 99.55 | 100.80 | 100.80 | 17,410 |
| 05 Feb 2024 | 104.75 | 104.75 | 89.00 | 100.95 | 100.95 | 39,549 |
| 02 Feb 2024 | 105.75 | 108.90 | 104.85 | 108.15 | 108.15 | 14,056 |
| 01 Feb 2024 | 106.70 | 107.05 | 104.20 | 105.00 | 105.00 | 10,671 |
| 31 Jan 2024 | 103.80 | 108.80 | 102.90 | 107.05 | 107.05 | 16,709 |
| 30 Jan 2024 | 106.20 | 106.80 | 103.65 | 104.15 | 104.15 | 6,232 |
| 29 Jan 2024 | 106.70 | 107.95 | 104.60 | 105.10 | 105.10 | 6,107 |
| 25 Jan 2024 | 113.70 | 113.70 | 106.50 | 106.55 | 106.55 | 6,218 |
| 24 Jan 2024 | 106.30 | 108.00 | 99.45 | 106.55 | 106.55 | 15,903 |
| 23 Jan 2024 | 102.15 | 103.75 | 101.05 | 103.40 | 103.40 | 13,112 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.