CL Educate share price history

NSE: CLEDUCATEBSE: 540403Other Consumer ServicesSmall Cap

CL Educate Limited · Face value ₹5 · Listed Mar 2017 · Issue price ₹502

₹49.00₹1.00 (2.08%)BSE ₹48.99

Share price at the NSE close on 28 Oct 2026. Previous close ₹48.00.

28 Oct: open ₹47.76, high ₹49.44, low ₹46.10

52-week range of traded prices to 28 Oct 2026

₹35.48Low, 2 Mar 2026₹93.50High, 11 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results and fund raising. The notice · Results calendar

Market cap: ₹266 Cr2,143rd largest listed
P/E: Lossover the last 12 months
P/B: 1.05
Dividend yield: Nonein the last 12 months
ROE: −9.0%
ROE without one-offs: −5.8%
ROCE: 0.8%
Debt to equity: 0.93
Volume, NSE: 9,38686.6% delivered

CL Educate share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

CL Educate's share price is on record from 31 Mar 2017, when it closed at ₹105.53, to 28 Oct 2026. Its highest close was ₹128.18 on 16 Dec 2024 and its lowest ₹7.66 on 7 Apr 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	49.00	−43.6%	88.09	38.06	86.57	88.78	35.48	1,17,67,560
2025	86.89	−23.8%	127.82	70.25	113.52	134.90	67.50	2,65,87,581
2024	113.97	+12.5%	128.18	71.00	102.60	136.98	63.80	5,17,82,559
2023	101.35	+38.8%	106.35	49.50	72.15	112.50	48.75	3,33,59,968
2022	73.00	+27.4%	91.08	51.05	57.25	95.00	49.00	3,54,55,913
2021	57.30	+258.1%	65.83	15.88	15.90	68.40	15.39	5,16,36,988
2020	16.00	−14.8%	19.63	7.66	19.20	19.93	7.05	2,78,97,876
2019	18.78	−37.6%	32.29	17.45	30.25	33.75	16.88	81,07,832
2018	30.09	−58.5%	72.99	28.00	72.50	73.61	25.98	1,00,33,396
2017	72.49	–	117.15	71.78	100.50	118.74	70.54	96,79,672

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 31 Mar 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	49.00	−14.1%	57.01	59.45	44.52	3,16,897
Sep 2026	57.01	−8.2%	62.39	63.50	53.05	2,85,514
Aug 2026	62.09	+10.0%	57.49	66.41	55.00	5,69,228
Jul 2026	56.46	+10.8%	51.98	61.90	51.95	5,86,134
Jun 2026	50.97	+9.8%	46.50	57.58	42.74	9,45,234
May 2026	46.43	−0.2%	47.20	49.45	38.03	12,01,183
Apr 2026	46.53	+4.7%	46.49	54.20	44.50	4,53,190
Mar 2026	44.46	+12.8%	36.02	51.94	35.48	22,01,897
Feb 2026	39.42	−46.7%	73.23	75.53	38.30	45,77,782
Jan 2026	74.02	−14.8%	86.57	88.78	70.20	6,30,501
Dec 2025	86.89	+4.2%	81.61	88.60	77.62	7,05,067
Nov 2025	83.38	−5.2%	86.00	93.50	81.03	5,24,863
Oct 2025	87.99	−2.6%	90.38	94.88	83.62	6,89,111
Sep 2025	90.38	−17.8%	110.00	116.09	88.22	10,63,596
Aug 2025	109.95	+21.7%	90.34	120.80	79.11	37,86,428
Jul 2025	90.34	−4.4%	94.61	99.50	87.38	8,24,289
Jun 2025	94.48	+7.7%	86.40	102.04	84.02	18,62,274
May 2025	87.70	+3.7%	84.16	94.85	78.00	9,51,166
Apr 2025	84.60	+7.4%	78.74	97.00	70.65	18,99,523
Mar 2025	78.74	+4.7%	75.00	85.92	67.50	43,49,445
Feb 2025	75.22	−41.2%	126.71	134.90	73.10	58,77,426
Jan 2025	127.82	+12.2%	113.52	131.05	99.16	40,54,393
Dec 2024	113.97	+3.1%	114.00	136.98	106.33	35,45,347
Nov 2024	110.55	+1.9%	110.96	115.76	106.00	8,57,758
Oct 2024	108.44	−4.8%	116.00	126.00	107.20	13,19,296
Sep 2024	113.85	+17.5%	97.50	132.60	95.15	1,79,85,499
Aug 2024	96.90	+8.1%	89.80	103.70	73.60	65,84,849
Jul 2024	89.63	+7.7%	84.49	103.35	82.11	53,15,961
Jun 2024	83.26	+10.9%	76.30	95.70	63.80	15,88,462
May 2024	75.05	−12.4%	85.70	88.50	72.80	11,71,745
Apr 2024	85.70	+0.1%	86.00	90.00	81.30	12,09,201
Mar 2024	85.65	−1.4%	86.15	105.90	78.25	55,72,530
Feb 2024	86.90	−18.7%	106.95	109.50	84.00	25,61,225
Jan 2024	106.95	+5.5%	102.60	114.00	96.25	40,70,686
Dec 2023	101.35	+28.1%	79.00	112.50	75.40	79,78,771
Nov 2023	79.10	−0.6%	80.70	91.00	76.05	49,23,922
Oct 2023	79.60	+11.7%	71.05	82.00	67.25	31,82,528
Sep 2023	71.25	−9.0%	77.35	79.60	70.90	14,19,815
Aug 2023	78.30	+3.4%	75.40	83.00	74.05	34,05,542
Jul 2023	75.70	+17.6%	64.35	79.00	64.05	26,04,054
Jun 2023	64.35	+4.0%	62.80	71.80	61.15	24,48,365
May 2023	61.85	+14.6%	55.00	72.20	51.75	30,88,912
Apr 2023	53.95	+9.0%	50.00	58.00	49.05	10,65,232
Mar 2023	49.50	−9.0%	55.90	60.50	48.75	10,12,687
Feb 2023	54.40	−11.8%	63.50	65.00	52.85	10,69,546
Jan 2023	61.70	−15.5%	72.15	74.45	57.45	11,60,594
Dec 2022	73.00	−4.9%	78.75	85.83	70.00	26,69,849
Nov 2022	76.73	+0.4%	76.28	82.00	70.00	23,20,800
Oct 2022	76.45	+1.6%	75.73	82.95	66.10	28,64,378
Sep 2022	75.23	−16.2%	90.33	95.00	72.50	27,38,690
Aug 2022	89.75	+37.1%	68.73	93.40	62.50	61,25,178
Jul 2022	65.48	+6.6%	61.50	65.88	57.50	19,38,814
Jun 2022	61.45	−6.2%	67.95	68.45	57.00	18,18,964
May 2022	65.50	−16.8%	78.45	78.45	53.05	27,52,318
Apr 2022	78.70	+26.0%	62.95	85.13	59.25	37,14,196
Mar 2022	62.48	+7.1%	57.30	73.00	55.00	23,34,224
Feb 2022	58.35	−3.1%	61.45	68.98	49.00	44,10,892
Jan 2022	60.20	+5.1%	57.25	62.20	54.53	17,67,610
Dec 2021	57.30	−6.8%	63.00	64.55	48.50	9,98,138
Nov 2021	61.50	+40.1%	44.30	68.40	41.75	34,04,944
Oct 2021	43.90	+19.3%	37.48	55.60	34.70	38,40,796
Sep 2021	36.80	+13.7%	32.00	37.48	31.50	28,53,690
Aug 2021	32.36	−18.8%	40.46	41.83	28.89	38,28,260
Jul 2021	39.84	+33.6%	29.03	39.85	28.25	46,35,488
Jun 2021	29.83	+36.3%	21.89	31.00	21.03	52,55,988
May 2021	21.89	−1.7%	22.00	23.69	20.41	43,16,744
Apr 2021	22.28	−2.6%	23.69	25.21	19.25	30,90,620
Mar 2021	22.88	+35.5%	16.90	25.24	16.53	1,41,02,428
Feb 2021	16.89	+6.4%	15.56	18.54	15.56	21,26,156
Jan 2021	15.88	−0.8%	15.90	20.93	15.39	31,83,736
Dec 2020	16.00	+3.7%	15.44	17.93	14.70	14,98,852
Nov 2020	15.43	−6.2%	16.53	16.63	13.13	6,66,624
Oct 2020	16.45	−8.8%	18.04	18.38	15.93	5,57,696
Sep 2020	18.04	+60.5%	11.13	19.93	10.75	1,13,88,072
Aug 2020	11.24	+18.9%	9.65	12.85	9.05	34,50,608
Jul 2020	9.45	−2.3%	9.68	10.39	9.05	15,46,728
Jun 2020	9.68	+0.7%	9.99	12.23	9.26	20,15,700
May 2020	9.61	+4.3%	9.35	10.00	8.35	15,10,576
Apr 2020	9.21	+18.3%	7.68	13.50	7.11	32,28,196
Mar 2020	7.79	−47.3%	16.20	16.20	7.05	11,70,496
Feb 2020	14.78	−18.0%	18.93	18.93	14.65	3,68,260
Jan 2020	18.03	−4.0%	19.20	19.88	18.00	4,96,068
Dec 2019	18.78	+2.9%	18.25	19.94	16.88	2,37,156
Nov 2019	18.25	−1.9%	18.74	21.88	17.53	11,42,520
Oct 2019	18.60	−4.4%	19.46	21.25	17.78	7,55,756
Sep 2019	19.46	−5.8%	20.68	22.50	19.00	8,42,784
Aug 2019	20.66	−9.9%	22.85	24.03	20.20	1,18,804
Jul 2019	22.93	−11.5%	25.76	26.25	22.18	3,08,616
Jun 2019	25.91	−6.9%	28.50	29.23	25.00	3,82,960
May 2019	27.84	−7.1%	29.98	32.01	26.33	7,63,168
Apr 2019	29.96	−1.4%	29.88	32.98	29.25	2,63,100
Mar 2019	30.39	+1.5%	28.85	33.75	28.85	9,69,276
Feb 2019	29.94	−4.6%	31.39	32.49	28.26	6,93,268
Jan 2019	31.39	+4.3%	30.25	33.75	28.10	16,30,424
Dec 2018	30.09	+2.2%	30.75	31.50	29.01	1,74,728
Nov 2018	29.44	+1.5%	28.75	36.93	27.81	20,26,080
Oct 2018	29.00	−7.4%	30.75	34.25	25.98	5,20,536
Sep 2018	31.31	−11.7%	35.01	36.25	30.41	1,80,340
Aug 2018	35.48	−14.7%	41.06	48.73	32.30	4,97,148
Jul 2018	41.58	+17.2%	35.08	43.70	32.95	6,66,452
Jun 2018	35.48	−23.3%	46.30	47.23	35.25	5,96,816
May 2018	46.28	−15.7%	55.50	57.74	45.41	11,21,560
Apr 2018	54.89	+15.9%	46.50	55.93	40.28	12,66,960
Mar 2018	47.38	−15.8%	57.96	57.96	44.75	17,08,748
Feb 2018	56.26	−15.7%	66.78	68.20	54.90	3,56,568
Jan 2018	66.75	−7.9%	72.50	73.61	65.79	9,17,460
Dec 2017	72.49	−10.0%	80.56	81.44	70.54	5,06,908
Nov 2017	80.55	−2.4%	82.55	86.10	79.19	5,76,112
Oct 2017	82.54	−5.5%	86.33	96.24	81.25	5,01,208
Sep 2017	87.30	−5.6%	92.50	95.73	78.51	10,87,440
Aug 2017	92.49	−5.4%	95.28	102.50	90.03	3,16,640
Jul 2017	97.73	−8.0%	106.25	112.00	96.26	4,70,316
Jun 2017	106.25	0.0%	105.38	110.48	105.00	6,39,052
May 2017	106.25	−7.0%	117.25	117.50	102.50	9,86,940
Apr 2017	114.23	+8.2%	108.50	118.74	87.39	40,42,008
Mar 2017	105.53	–	100.50	105.53	100.50	5,53,048

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	47.76	49.44	46.10	49.00	48.41	9,386	86.6%
27 Oct 2026	47.99	48.50	46.13	48.00	47.35	1,286	73.7%
26 Oct 2026	47.31	48.49	46.03	46.73	47.27	1,738	87.9%
23 Oct 2026	47.00	48.51	46.33	47.08	47.29	2,755	84.9%
22 Oct 2026	48.27	50.48	46.16	47.96	48.37	12,909	84.8%
21 Oct 2026	53.00	53.98	49.01	50.10	50.46	4,261	75.3%
19 Oct 2026	57.50	59.00	52.51	52.73	54.66	9,361	85.4%
16 Oct 2026	54.98	57.80	53.01	57.33	56.30	11,704	88.4%
15 Oct 2026	50.45	54.73	50.00	54.22	53.31	18,517	93.2%
14 Oct 2026	45.91	50.11	45.35	49.76	47.77	20,997	90.3%
13 Oct 2026	46.51	47.25	44.52	45.56	46.25	12,954	92.2%
12 Oct 2026	51.75	51.75	47.12	47.75	48.43	6,604	78.3%
9 Oct 2026	48.28	51.80	48.05	50.95	49.72	4,335	91.0%
8 Oct 2026	52.51	52.51	47.86	49.84	49.96	66,520	95.1%
7 Oct 2026	53.98	53.98	52.50	53.12	53.01	82,521	99.2%
6 Oct 2026	55.00	55.48	53.01	53.98	54.16	27,803	96.1%
5 Oct 2026	58.49	58.98	55.02	55.02	56.00	11,798	92.8%
1 Oct 2026	57.01	59.45	57.01	57.91	57.56	11,448	77.3%
30 Sep 2026	55.96	58.20	55.00	57.01	56.59	31,888	92.6%
29 Sep 2026	55.01	55.98	53.05	55.43	54.54	11,735	83.3%
28 Sep 2026	54.01	55.99	54.01	54.28	54.83	7,412	97.5%
25 Sep 2026	55.00	57.82	54.07	54.84	56.38	27,607	86.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.CL Educate bonus and split history

Ex-date	Event	Price factor	What happened
6 Feb 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
16 Dec 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
30 Sep 2021	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.