Price Data Selection & Download
CL Educate Share Price All Time Records & Statistics (Mar 2017 - Sep 2026)
2193 daily OHLCV records on NSE from March 2017 to Sept. 2026. Analyse CL Educate shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹136.98
December 16, 2024
NSE Exchange
Share Price All Time Low
₹7.05
March 25, 2020
NSE Exchange
Highest Volume Trading Day
6,605,980
March 15, 2021 • ₹25.20
NSE Exchange
Share Price History Data (Mar 2017 - Sep 2026)
CLEDUCATE daily open, high, low, close and volume (OHLCV) on NSE — 77 records.
Total Records
77
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹54.99 | ₹56.18 | ₹54.51 | ₹54.81 | 7,979 |
| 2026-09-17 | ₹56.94 | ₹57.00 | ₹54.23 | ₹54.63 | 7,972 |
| 2026-09-16 | ₹56.01 | ₹57.39 | ₹54.29 | ₹56.94 | 9,973 |
| 2026-09-15 | ₹60.00 | ₹60.00 | ₹56.36 | ₹57.14 | 24,865 |
| 2026-09-11 | ₹59.75 | ₹61.15 | ₹57.49 | ₹59.18 | 16,667 |
| 2026-09-10 | ₹58.00 | ₹60.11 | ₹57.20 | ₹59.98 | 18,408 |
| 2026-09-09 | ₹58.50 | ₹60.15 | ₹57.25 | ₹58.74 | 7,604 |
| 2026-09-08 | ₹62.47 | ₹62.47 | ₹58.10 | ₹59.11 | 12,338 |
| 2026-09-07 | ₹58.05 | ₹60.98 | ₹56.70 | ₹60.97 | 25,262 |
| 2026-09-04 | ₹58.99 | ₹59.75 | ₹56.65 | ₹58.08 | 12,818 |
| 2026-09-03 | ₹62.10 | ₹62.10 | ₹57.92 | ₹59.53 | 12,557 |
| 2026-09-02 | ₹63.00 | ₹63.00 | ₹60.21 | ₹60.96 | 16,196 |
| 2026-09-01 | ₹62.39 | ₹63.50 | ₹59.40 | ₹62.96 | 17,733 |
| 2026-08-31 | ₹64.80 | ₹64.80 | ₹62.08 | ₹62.09 | 14,421 |
| 2026-05-26 | ₹46.54 | ₹47.68 | ₹45.01 | ₹46.04 | 31,908 |
| 2026-05-25 | ₹46.99 | ₹46.99 | ₹46.00 | ₹46.53 | 20,367 |
| 2026-05-22 | ₹45.66 | ₹47.00 | ₹44.51 | ₹46.07 | 28,591 |
| 2026-05-21 | ₹43.92 | ₹45.97 | ₹43.41 | ₹45.66 | 15,764 |
| 2026-05-20 | ₹43.99 | ₹44.25 | ₹43.00 | ₹43.92 | 20,752 |
| 2026-05-19 | ₹44.34 | ₹45.17 | ₹42.51 | ₹43.11 | 50,849 |
| 2026-05-18 | ₹42.31 | ₹44.42 | ₹41.10 | ₹44.34 | 54,159 |
| 2026-05-15 | ₹40.98 | ₹42.31 | ₹40.35 | ₹42.31 | 59,894 |
| 2026-05-14 | ₹39.80 | ₹41.54 | ₹38.70 | ₹40.30 | 42,065 |
| 2026-05-13 | ₹42.72 | ₹43.95 | ₹40.21 | ₹40.57 | 28,476 |
| 2026-05-12 | ₹41.00 | ₹42.22 | ₹40.15 | ₹42.05 | 82,574 |
| 2026-03-17 | ₹48.56 | ₹49.38 | ₹46.41 | ₹46.87 | 109,896 |
| 2026-03-16 | ₹48.97 | ₹49.68 | ₹46.54 | ₹48.59 | 90,370 |
| 2026-03-13 | ₹48.90 | ₹49.99 | ₹47.50 | ₹48.98 | 69,673 |
| 2026-03-12 | ₹50.48 | ₹51.18 | ₹48.36 | ₹48.90 | 86,795 |
| 2026-03-11 | ₹51.53 | ₹51.94 | ₹49.00 | ₹50.90 | 140,509 |
| 2026-03-10 | ₹50.47 | ₹51.90 | ₹48.50 | ₹51.53 | 92,059 |
| 2026-03-09 | ₹45.65 | ₹50.15 | ₹45.03 | ₹49.92 | 119,898 |
| 2026-03-06 | ₹43.30 | ₹48.68 | ₹43.30 | ₹46.50 | 206,862 |
| 2026-03-05 | ₹43.59 | ₹45.50 | ₹41.80 | ₹44.26 | 121,093 |
| 2026-03-04 | ₹37.94 | ₹41.86 | ₹36.52 | ₹41.86 | 139,917 |
| 2026-03-02 | ₹36.02 | ₹40.61 | ₹35.48 | ₹38.06 | 284,844 |
| 2026-02-27 | ₹40.50 | ₹41.26 | ₹38.30 | ₹39.42 | 114,505 |
| 2026-02-26 | ₹41.35 | ₹41.89 | ₹40.00 | ₹40.26 | 201,345 |
| 2026-02-25 | ₹45.31 | ₹45.80 | ₹40.59 | ₹40.96 | 279,772 |
| 2026-02-24 | ₹46.11 | ₹47.00 | ₹44.90 | ₹45.10 | 300,300 |
| 2026-02-23 | ₹48.50 | ₹50.58 | ₹46.57 | ₹47.33 | 85,232 |
| 2026-02-20 | ₹45.89 | ₹48.88 | ₹44.10 | ₹48.25 | 360,868 |
| 2026-02-19 | ₹45.60 | ₹48.20 | ₹44.49 | ₹45.42 | 234,955 |
| 2026-02-18 | ₹45.48 | ₹49.46 | ₹45.00 | ₹45.37 | 212,885 |
| 2026-02-17 | ₹48.00 | ₹49.38 | ₹44.01 | ₹44.97 | 432,898 |
| 2026-02-16 | ₹49.00 | ₹49.54 | ₹48.00 | ₹48.29 | 124,729 |
| 2026-02-13 | ₹49.07 | ₹50.90 | ₹49.05 | ₹49.79 | 158,513 |
| 2026-02-12 | ₹51.49 | ₹52.78 | ₹49.58 | ₹51.06 | 341,908 |
| 2026-02-11 | ₹53.00 | ₹54.90 | ₹49.30 | ₹50.98 | 421,188 |
| 2026-02-10 | ₹58.59 | ₹60.89 | ₹52.00 | ₹53.73 | 454,313 |
| 2026-02-09 | ₹59.08 | ₹61.92 | ₹55.50 | ₹58.59 | 357,814 |
| 2026-02-06 | ₹72.60 | ₹72.60 | ₹59.08 | ₹59.08 | 358,493 |
| 2026-02-05 | ₹72.72 | ₹74.71 | ₹72.72 | ₹73.85 | 15,573 |
| 2026-02-04 | ₹74.05 | ₹74.33 | ₹72.00 | ₹72.72 | 45,128 |
| 2026-02-03 | ₹72.10 | ₹75.15 | ₹72.10 | ₹74.36 | 38,497 |
| 2026-02-02 | ₹74.01 | ₹74.49 | ₹71.00 | ₹71.61 | 25,747 |
| 2026-02-01 | ₹73.23 | ₹75.53 | ₹73.06 | ₹73.69 | 13,119 |
| 2026-01-30 | ₹74.00 | ₹75.70 | ₹74.00 | ₹74.02 | 12,586 |
| 2026-01-29 | ₹72.96 | ₹76.00 | ₹71.68 | ₹74.90 | 48,654 |
| 2026-01-28 | ₹71.00 | ₹74.90 | ₹71.00 | ₹73.40 | 47,767 |
| 2026-01-27 | ₹76.40 | ₹76.40 | ₹72.06 | ₹73.25 | 25,874 |
| 2026-01-23 | ₹76.20 | ₹76.99 | ₹70.20 | ₹72.03 | 29,978 |
| 2026-01-22 | ₹78.48 | ₹78.99 | ₹76.62 | ₹77.18 | 31,376 |
| 2026-01-21 | ₹76.05 | ₹78.00 | ₹75.00 | ₹75.85 | 27,125 |
| 2026-01-20 | ₹77.04 | ₹78.17 | ₹75.56 | ₹76.52 | 19,386 |
| 2026-01-19 | ₹82.24 | ₹82.39 | ₹75.85 | ₹77.77 | 37,518 |
| 2026-01-16 | ₹84.27 | ₹84.27 | ₹80.10 | ₹80.86 | 6,460 |
| 2026-01-14 | ₹78.09 | ₹83.29 | ₹77.10 | ₹82.58 | 29,586 |
| 2026-01-13 | ₹79.19 | ₹79.48 | ₹76.99 | ₹77.82 | 21,531 |
| 2026-01-12 | ₹79.15 | ₹79.90 | ₹74.32 | ₹78.59 | 101,981 |
| 2026-01-09 | ₹82.59 | ₹82.74 | ₹78.51 | ₹79.61 | 27,501 |
| 2026-01-08 | ₹82.59 | ₹83.90 | ₹82.12 | ₹82.24 | 17,983 |
| 2026-01-07 | ₹82.30 | ₹83.96 | ₹81.00 | ₹82.12 | 70,484 |
| 2026-01-06 | ₹86.69 | ₹86.76 | ₹82.40 | ₹82.97 | 31,437 |
| 2026-01-05 | ₹85.40 | ₹87.30 | ₹85.40 | ₹86.37 | 18,043 |
| 2026-01-02 | ₹87.71 | ₹88.78 | ₹85.55 | ₹86.17 | 13,615 |
| 2026-01-01 | ₹86.57 | ₹88.50 | ₹86.57 | ₹88.09 | 11,616 |
CL Educate Share Price Performance Analysis (Mar 2017 - Sep 2026)
CLEDUCATE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-37.78%
₹88.09 → ₹54.81
Year to Date
Price Volatility
24.77%
Medium Volatility
Year to Date
Average Daily Volume
94,940
Year to Date Average
NSE Exchange
CL Educate Share Price History – Frequently Asked Questions
Common questions about CLEDUCATE historical data and records. Review CLEDUCATE price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of CL Educate (CLEDUCATE)?
The all-time high share price of CL Educate was ₹136.98 recorded on December 16, 2024 on the NSE exchange.
What is the all-time low share price of CL Educate (CLEDUCATE)?
The all-time low share price of CL Educate was ₹7.05 recorded on March 25, 2020 on the NSE exchange.
How can I download CLEDUCATE historical share price data?
You can download CL Educate historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CLEDUCATE shares?
The highest trading volume day for CL Educate was 6,605,980 shares traded on March 15, 2021 on the NSE exchange, with share price at ₹25.2.