U.S. Markets open in 3 hrs 29 mins

Educomp Solutions Limited (EDUCOMP.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
9.56-0.02 (-0.21%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20179.619.709.359.569.56133,027
Jul 24, 20179.209.939.169.589.58155,725
Jul 21, 20178.959.568.719.179.1783,707
Jul 20, 20179.009.008.718.798.7920,776
Jul 19, 20179.009.008.888.958.9520,539
Jul 18, 20178.869.108.808.948.9442,714
Jul 17, 20178.959.088.888.988.9826,866
Jul 14, 20179.089.088.908.948.9428,075
Jul 13, 20179.239.329.079.119.1137,146
Jul 12, 20179.369.539.109.249.2490,139
Jul 11, 20179.709.709.309.329.3272,368
Jul 10, 20179.1110.409.119.699.69350,648
Jul 07, 20179.359.559.099.219.2197,233
Jul 06, 20178.469.888.359.299.29226,620
Jul 05, 20178.028.508.028.448.4442,708
Jul 04, 20178.698.698.068.168.1618,069
Jul 03, 20178.048.878.048.268.2628,009
Jun 30, 20178.178.268.018.048.0441,637
Jun 29, 20178.028.298.028.208.2018,208
Jun 28, 20178.108.288.008.088.0838,953
Jun 27, 20178.128.398.018.128.1236,076
Jun 23, 20178.228.308.108.128.1219,230
Jun 22, 20178.328.498.228.358.3519,316
Jun 21, 20178.068.338.068.238.2360,382
Jun 20, 20178.128.308.088.258.2520,488
Jun 19, 20178.428.448.108.118.1121,685
Jun 16, 20178.408.508.358.398.3928,076
Jun 15, 20178.358.428.258.338.3329,609
Jun 14, 20178.458.558.168.308.3037,361
Jun 13, 20178.698.708.308.438.4353,318
Jun 12, 20178.608.858.608.698.6926,208
Jun 09, 20178.558.868.468.738.7397,713
Jun 08, 20178.268.708.258.568.5661,304
Jun 07, 20178.178.378.178.218.2126,257
Jun 06, 20178.168.368.168.248.2422,709
Jun 05, 20178.168.558.168.308.3042,254
Jun 02, 20178.358.488.258.368.3642,344
Jun 01, 20178.098.308.018.198.1954,295
May 31, 20178.618.617.908.118.11151,150
May 30, 20178.638.838.548.638.6338,971
May 29, 20178.979.028.758.808.8027,621
May 26, 20178.839.208.838.968.96102,637
May 25, 20178.809.028.538.848.8487,878
May 24, 20179.029.208.758.958.9550,731
May 23, 20179.589.589.029.119.1162,530
May 22, 20179.709.929.459.499.4996,246
May 19, 20179.929.979.509.599.59242,707
May 18, 201710.0010.309.9510.0110.0131,391
May 17, 201710.1810.4610.0910.1410.1450,553
May 16, 201710.1010.209.6010.1810.1874,612
May 15, 201710.0110.2010.0110.0910.0925,876
May 12, 201710.1710.4010.0110.0710.0755,439
May 11, 201710.1610.7010.1610.3210.3256,605
May 10, 201710.2510.4010.1510.2710.2721,899
May 09, 201710.2810.3010.0510.1210.1242,880
May 08, 201710.2610.2810.1010.1710.1730,795
May 05, 201710.3510.3510.1510.2010.2031,244
May 04, 201710.3110.4310.3010.3410.3433,994
May 03, 201710.3410.4610.2010.2610.2672,811
May 02, 201710.4710.6310.2510.3610.3679,479
Apr 28, 201710.5010.5710.4510.4710.4738,014
Apr 27, 201710.5010.6710.4510.4810.4836,469
Apr 26, 201710.4610.7810.0010.3910.39121,783
Apr 25, 201710.7010.7010.5510.6310.6343,101
Apr 24, 201710.5610.7910.5610.6610.6643,554
Apr 21, 201710.7010.8710.5510.6110.6140,975
Apr 20, 201710.6811.8010.5610.7410.74101,901
Apr 19, 201710.6210.7710.5010.6410.6456,473
Apr 18, 201710.7910.7910.5310.6010.6030,939
Apr 17, 201710.6510.8110.6010.7310.7331,119
Apr 13, 201710.7010.7710.5510.6510.6525,428
Apr 12, 201710.7910.8410.6010.6910.6943,350
Apr 11, 201710.9010.9010.6510.7510.7544,085
Apr 10, 201710.9010.9510.7710.8010.8035,035
Apr 07, 201710.9011.0610.8010.8710.8787,790
Apr 06, 201710.9011.1410.8610.9710.9760,799
Apr 05, 201710.7710.9510.7210.9110.9140,753
Apr 03, 201710.5111.1310.5110.7710.7740,183
Mar 31, 201710.9010.9510.6110.6410.6430,906
Mar 30, 20170.000.000.000.000.00-
Mar 29, 201710.4610.5010.2610.3110.3149,772
Mar 28, 201710.7010.7310.3210.4510.4562,172
Mar 27, 201710.7911.0010.5010.5410.5498,696
Mar 24, 201710.8210.8310.6310.6910.6939,368
Mar 23, 201710.8611.0510.6210.9110.91183,437
Mar 22, 201710.6610.7610.6010.6710.6734,358
Mar 21, 201710.6310.8010.6110.6910.6934,895
Mar 20, 201710.7710.8510.6810.7910.7921,458
Mar 17, 201710.8210.9210.6010.7110.7131,528
Mar 16, 201710.8110.8810.5510.7610.7666,149
Mar 15, 201710.9411.0010.6010.7110.7174,464
Mar 14, 201710.7611.0110.7610.8910.89108,133
Mar 10, 201710.8511.0310.7110.7610.7634,077
Mar 09, 201710.7110.9510.7110.8210.8255,787
Mar 08, 201710.9510.9510.6010.7810.7859,436
Mar 07, 201710.8210.9810.8010.9010.9056,818
Mar 06, 201710.9511.2110.9011.0611.0625,300
Mar 03, 201710.9411.1310.9411.0011.0044,887
Mar 02, 201711.1711.2410.9010.9410.9472,152
Mar 01, 201711.1011.2011.0711.1611.1630,841
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...