CL Educate Ltd (CARU)

CARU
🏛️ 인도 →
93.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 73.20 74.90 72.20 73.00 0.1M
2022-12-29 72.05 74.95 72.00 74.15 0.0M
2022-12-28 76.45 76.45 72.60 73.45 0.0M
2022-12-27 74.00 75.00 73.30 73.85 0.0M
2022-12-26 73.70 74.35 70.00 73.65 0.0M
2022-12-23 74.00 74.40 70.00 71.00 0.0M
2022-12-22 77.70 78.50 73.00 74.70 0.0M
2022-12-21 81.00 81.40 77.20 77.80 0.0M
2022-12-20 78.15 81.00 76.00 80.10 0.1M
2022-12-19 80.90 80.95 77.50 78.50 0.0M
2022-12-16 82.00 83.00 77.40 80.95 0.3M
2022-12-15 80.03 80.93 75.60 76.18 0.2M
2022-12-14 83.05 83.05 79.55 80.23 0.1M
2022-12-13 84.35 84.63 80.80 81.85 0.2M
2022-12-12 81.98 83.00 76.15 82.20 0.2M
2022-12-09 83.23 83.43 78.83 80.15 0.1M
2022-12-08 82.00 82.50 81.05 81.73 0.1M
2022-12-07 85.28 85.83 81.05 81.73 0.5M
2022-12-06 78.90 84.60 78.70 82.53 0.6M
2022-12-05 75.40 77.50 75.40 76.93 0.1M
2022-12-02 74.78 77.00 74.78 75.65 0.0M
2022-12-01 78.75 78.75 74.28 74.83 0.1M
2022-11-30 75.40 77.35 73.40 76.73 0.1M
2022-11-29 73.90 75.85 73.03 75.08 0.1M
2022-11-28 74.80 75.50 73.05 73.38 0.0M
2022-11-25 73.20 75.23 72.88 73.48 0.1M
2022-11-24 73.73 73.73 71.78 72.65 0.0M
2022-11-23 73.65 74.25 71.00 71.55 0.0M
2022-11-22 70.68 73.50 70.68 72.20 0.1M
2022-11-21 71.65 72.50 70.43 70.95 0.0M
2022-11-18 71.90 73.93 71.05 71.65 0.0M
2022-11-17 73.43 73.43 71.00 71.20 0.0M
2022-11-16 70.03 74.43 70.03 73.50 0.1M
2022-11-15 72.50 73.40 70.00 70.58 0.1M
2022-11-14 74.43 75.35 71.50 71.68 0.2M
2022-11-11 74.85 74.85 72.58 74.15 0.1M
2022-11-10 73.88 75.98 72.38 73.05 0.1M
2022-11-09 75.03 76.85 73.65 73.88 0.3M
2022-11-07 76.50 77.50 74.10 74.43 0.1M
2022-11-04 78.00 78.75 75.00 75.45 0.1M
2022-11-03 78.08 79.48 76.53 77.08 0.3M
2022-11-02 75.50 82.00 75.50 80.33 0.4M
2022-11-01 76.28 77.98 73.80 74.95 0.1M
2022-10-31 81.85 81.85 76.00 76.45 0.1M
2022-10-28 79.75 82.95 77.65 79.75 0.2M
2022-10-27 77.50 82.28 75.05 78.95 0.7M
2022-10-25 70.63 76.25 68.68 74.80 0.4M
2022-10-24 72.00 74.50 68.63 69.68 0.3M
2022-10-21 70.40 70.50 66.78 68.20 0.0M
2022-10-20 66.65 69.48 66.65 68.10 0.1M
2022-10-19 69.15 71.48 66.10 66.65 0.2M
2022-10-18 73.98 73.98 69.48 70.03 0.1M
2022-10-17 71.95 73.48 70.00 71.10 0.3M
2022-10-14 70.90 71.53 69.95 70.38 0.0M
2022-10-13 71.50 72.50 69.33 69.63 0.0M
2022-10-12 71.50 72.48 70.00 71.15 0.0M
2022-10-11 75.50 76.00 70.23 71.23 0.1M
2022-10-10 73.85 76.98 73.08 74.48 0.1M
2022-10-07 75.50 75.58 72.50 73.50 0.1M
2022-10-06 74.48 76.73 72.40 74.23 0.1M
2022-10-04 73.10 74.45 71.05 73.45 0.0M
2022-10-03 75.73 76.45 72.00 72.48 0.1M
2022-09-30 74.00 76.00 72.68 75.23 0.0M
2022-09-29 75.03 78.00 72.70 73.28 0.1M
2022-09-28 73.53 78.45 72.50 74.53 0.1M
2022-09-27 77.53 79.70 75.03 75.03 0.2M
2022-09-26 82.55 83.50 78.95 78.95 0.1M
2022-09-23 86.83 86.83 81.60 83.10 0.1M
2022-09-22 85.75 87.35 82.63 85.88 0.1M
2022-09-21 84.35 87.00 84.00 85.10 0.1M
2022-09-20 82.50 86.18 82.13 83.18 0.2M
2022-09-19 83.50 83.50 81.05 82.08 0.1M
2022-09-16 84.93 85.58 82.50 83.08 0.1M
2022-09-15 85.48 87.98 83.65 85.03 0.1M
2022-09-14 84.83 88.93 81.58 85.68 0.1M
2022-09-13 87.48 87.48 85.00 85.08 0.1M
2022-09-12 89.85 90.48 86.05 86.90 0.1M
2022-09-09 86.15 87.83 84.30 87.83 0.1M
2022-09-08 88.50 88.90 83.00 83.65 0.1M
2022-09-07 87.00 87.38 85.50 86.68 0.1M
2022-09-06 89.85 90.53 84.88 86.58 0.2M
2022-09-05 91.00 91.00 85.60 86.23 0.1M
2022-09-02 92.00 94.73 88.23 89.15 0.1M
2022-09-01 90.33 95.00 88.50 91.08 0.3M
2022-08-30 88.00 93.40 87.50 89.75 0.6M
2022-08-29 74.50 84.98 74.00 84.98 0.5M
2022-08-26 78.50 79.23 76.78 77.25 0.1M
2022-08-25 75.95 79.88 75.28 76.88 0.2M
2022-08-24 75.80 77.68 74.58 75.00 0.1M
2022-08-23 78.15 79.53 76.08 76.55 0.1M
2022-08-22 80.50 81.38 77.00 77.63 0.2M
2022-08-19 77.00 83.00 73.28 80.40 0.4M
2022-08-18 76.20 80.98 75.00 75.85 0.6M
2022-08-17 68.75 73.63 67.60 73.63 0.3M
2022-08-16 68.85 69.20 66.55 66.95 0.1M
2022-08-12 66.70 67.75 65.60 67.50 0.1M
2022-08-11 69.75 69.75 66.65 67.13 0.1M
2022-08-10 63.08 68.48 63.08 66.65 0.3M
2022-08-08 65.43 65.45 62.50 63.05 0.1M
2022-08-05 66.58 67.95 63.75 64.23 0.2M
2022-08-04 71.65 71.65 66.00 66.85 0.7M
2022-08-03 66.00 68.48 62.78 68.25 0.3M
2022-08-02 65.80 67.20 65.05 65.23 0.1M
2022-08-01 68.73 68.73 66.08 68.45 0.9M
2022-07-29 63.18 65.48 60.05 65.48 0.5M
2022-07-28 65.55 65.55 62.33 62.38 0.1M
2022-07-27 62.13 65.88 62.13 65.60 0.2M
2022-07-26 62.08 63.25 61.98 62.75 0.0M
2022-07-25 63.50 63.50 61.68 62.18 0.0M
2022-07-22 62.98 62.98 61.28 62.43 0.1M
2022-07-21 63.00 63.00 61.25 62.43 0.1M
2022-07-20 63.95 63.98 61.28 62.15 0.0M
2022-07-19 63.65 63.65 62.10 62.43 0.0M
2022-07-18 64.45 64.45 61.05 62.43 0.1M
2022-07-15 63.23 63.23 61.55 62.00 0.1M
2022-07-14 63.33 63.33 60.80 62.40 0.1M
2022-07-13 61.53 62.78 60.68 62.48 0.1M
2022-07-12 62.50 63.68 61.13 61.55 0.0M
2022-07-11 61.75 63.25 61.03 62.50 0.1M
2022-07-08 61.50 63.15 61.10 61.80 0.1M
2022-07-07 62.80 63.50 60.48 61.93 0.1M
2022-07-06 61.48 62.75 61.25 62.50 0.1M
2022-07-05 60.75 61.95 57.50 61.48 0.1M
2022-07-04 59.98 60.58 59.10 60.43 0.0M
2022-07-01 61.50 61.75 59.05 59.90 0.1M
2022-06-30 61.50 62.53 60.58 61.45 0.1M
2022-06-29 61.65 62.88 60.03 62.38 0.1M
2022-06-28 60.75 61.75 60.33 61.55 0.0M
2022-06-27 60.08 63.00 60.08 61.35 0.0M
2022-06-24 59.63 60.95 59.63 60.85 0.0M
2022-06-23 59.98 60.95 59.78 60.50 0.1M
2022-06-22 59.05 60.45 59.03 60.00 0.0M
2022-06-21 61.50 61.50 58.68 60.03 0.1M
2022-06-20 60.05 60.48 57.00 59.50 0.1M
2022-06-17 60.05 60.98 58.75 60.00 0.1M
2022-06-16 63.15 63.15 58.83 60.00 0.0M
2022-06-15 60.83 62.18 60.45 60.53 0.0M
2022-06-14 60.90 62.50 59.58 60.55 0.1M
2022-06-13 61.53 62.48 59.85 59.98 0.2M
2022-06-10 63.45 63.45 62.10 62.98 0.1M
2022-06-09 63.63 64.18 62.05 62.98 0.1M
2022-06-08 64.75 65.00 62.58 63.53 0.1M
2022-06-07 64.63 65.68 64.03 64.45 0.0M
2022-06-06 66.53 67.40 64.25 65.10 0.1M
2022-06-03 66.08 67.45 65.65 66.55 0.1M
2022-06-02 65.18 66.50 63.53 65.60 0.1M
2022-06-01 67.95 68.45 65.13 66.30 0.2M
2022-05-31 65.50 66.00 63.90 65.50 0.1M
2022-05-30 62.53 64.25 62.00 64.18 0.0M
2022-05-27 63.50 63.70 60.75 61.28 0.1M
2022-05-26 59.98 62.63 57.70 62.43 0.1M
2022-05-25 61.40 62.23 58.80 59.78 0.1M
2022-05-24 65.45 65.45 60.83 61.43 0.1M
2022-05-23 63.45 64.23 58.58 63.50 0.2M
2022-05-20 67.50 68.00 61.63 61.65 0.5M
2022-05-19 63.00 67.50 61.75 64.85 0.2M
2022-05-18 63.80 64.33 61.45 64.33 0.2M
2022-05-17 60.25 61.28 59.08 61.28 0.0M
2022-05-16 54.75 58.38 53.05 58.38 0.1M
2022-05-13 57.53 57.53 54.00 55.60 0.2M
2022-05-12 56.98 58.15 54.80 54.80 0.1M
2022-05-11 59.55 60.40 57.55 57.68 0.1M
2022-05-10 58.70 63.98 58.50 60.58 0.2M
2022-05-09 61.00 62.48 60.95 60.95 0.1M
2022-05-06 64.15 64.15 64.15 64.15 0.0M
2022-05-05 70.50 71.00 67.53 67.53 0.1M
2022-05-04 75.35 75.38 71.08 71.08 0.1M
2022-05-02 78.45 78.45 74.78 74.80 0.1M
2022-04-29 76.50 79.23 74.48 78.70 0.1M
2022-04-28 74.95 76.98 72.08 75.48 0.1M
2022-04-27 78.90 78.90 74.50 75.73 0.1M
2022-04-26 81.95 85.13 77.25 78.00 0.2M
2022-04-25 79.00 81.08 73.73 81.08 0.2M
2022-04-22 79.00 81.50 75.80 77.23 0.2M
2022-04-21 72.75 79.83 72.75 79.78 0.5M
2022-04-20 74.00 74.83 71.05 72.58 0.1M
2022-04-19 74.98 78.50 71.20 73.95 0.3M
2022-04-18 68.40 74.70 66.50 74.55 0.7M
2022-04-13 63.48 67.93 62.53 67.93 0.1M
2022-04-12 62.70 64.50 60.58 61.75 0.1M
2022-04-11 61.38 62.25 59.25 61.70 0.1M
2022-04-08 61.50 62.90 60.00 60.23 0.1M
2022-04-07 63.25 64.48 61.50 61.65 0.1M
2022-04-06 62.50 63.50 61.08 62.40 0.1M
2022-04-05 63.50 65.38 60.50 62.35 0.4M
2022-04-04 63.40 63.48 61.60 62.43 0.1M
2022-04-01 62.95 63.25 60.78 62.28 0.1M
2022-03-31 61.25 64.85 60.50 62.48 0.1M
2022-03-30 62.60 64.45 62.28 62.43 0.1M
2022-03-29 64.50 66.13 63.50 63.90 0.1M
2022-03-28 67.25 67.25 64.48 64.95 0.1M
2022-03-25 68.58 69.35 66.78 67.38 0.1M
2022-03-24 68.50 70.00 67.28 67.60 0.0M
2022-03-23 70.85 73.00 68.18 68.80 0.2M
2022-03-22 63.55 69.93 62.58 69.78 0.2M
2022-03-21 63.13 64.70 62.63 63.58 0.0M
2022-03-17 63.50 65.40 62.55 64.48 0.1M
2022-03-16 64.88 65.40 61.50 62.15 0.1M
2022-03-15 68.00 68.00 61.88 62.58 0.1M
2022-03-14 68.30 70.40 63.00 65.03 0.1M
2022-03-11 69.00 71.35 66.18 68.30 0.2M
2022-03-10 63.13 68.83 63.03 68.83 0.3M
2022-03-09 59.00 63.00 59.00 62.58 0.1M
2022-03-08 59.00 59.78 57.50 58.73 0.2M
2022-03-07 57.80 59.95 57.05 58.10 0.1M
2022-03-04 58.00 59.90 56.75 59.38 0.0M
2022-03-03 58.00 59.83 56.60 59.13 0.1M
2022-03-02 57.30 59.50 55.00 55.73 0.1M
2022-02-28 56.95 58.75 55.00 58.35 0.1M
2022-02-25 55.93 58.70 55.50 56.98 0.1M
2022-02-24 56.55 59.30 53.38 53.38 0.3M
2022-02-23 63.45 63.95 58.30 59.30 0.1M
2022-02-22 58.75 62.50 56.65 61.33 0.2M
2022-02-21 64.93 68.98 61.00 62.50 0.6M
2022-02-18 57.15 62.75 55.63 62.75 0.4M
2022-02-17 55.70 58.50 55.70 57.05 0.2M
2022-02-16 57.48 60.88 52.68 57.10 0.4M
2022-02-15 54.93 57.20 49.50 56.93 0.2M
2022-02-14 52.00 54.93 51.75 52.00 0.1M
2022-02-11 55.00 55.50 53.03 54.93 0.0M
2022-02-10 55.00 58.90 52.13 55.48 0.3M
2022-02-09 51.40 54.45 49.00 53.55 0.1M
2022-02-08 53.25 54.28 49.30 51.05 0.4M
2022-02-07 59.43 59.43 52.00 53.25 0.2M
2022-02-04 60.40 60.40 56.93 57.10 0.1M
2022-02-03 59.50 59.93 58.43 58.55 0.4M
2022-02-02 59.50 62.20 59.50 61.48 0.1M
2022-02-01 61.45 61.75 58.58 60.18 0.0M
2022-01-31 60.50 61.95 58.25 60.20 0.2M
2022-01-28 57.93 60.50 57.93 59.58 0.1M
2022-01-27 57.43 58.63 54.88 57.93 0.1M
2022-01-25 56.65 58.60 54.53 57.75 0.2M
2022-01-24 58.10 59.98 55.20 57.38 0.2M
2022-01-21 57.65 60.00 57.50 58.10 0.1M
2022-01-20 60.43 60.43 58.25 58.65 0.0M
2022-01-19 57.53 60.50 56.38 59.08 0.0M
2022-01-18 61.45 61.45 57.93 58.10 0.0M
2022-01-17 58.60 60.65 57.80 59.18 0.1M
2022-01-14 62.00 62.10 59.50 60.73 0.2M
2022-01-13 57.55 59.15 57.55 59.15 0.0M
2022-01-12 57.95 59.40 55.10 56.35 0.1M
2022-01-11 59.13 59.13 57.15 57.98 0.0M
2022-01-10 60.73 60.73 57.55 59.13 0.0M
2022-01-07 61.58 62.20 58.50 58.65 0.1M
2022-01-06 56.65 62.00 56.65 60.35 0.1M
2022-01-05 60.53 60.53 57.53 59.05 0.1M
2022-01-04 57.25 60.25 55.53 59.08 0.1M
2022-01-03 57.25 60.15 55.50 57.45 0.1M