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
2023-12-29 102.60 105.45 100.05 101.35 0.1M
2023-12-28 107.05 107.65 102.15 102.90 0.1M
2023-12-27 107.95 108.70 104.10 104.65 0.1M
2023-12-26 108.10 108.70 102.95 106.35 0.3M
2023-12-22 102.80 112.50 102.00 105.15 0.9M
2023-12-21 102.80 107.00 100.65 101.80 0.7M
2023-12-20 91.55 108.70 90.65 102.70 3.5M
2023-12-19 91.65 92.55 90.50 90.65 0.1M
2023-12-18 92.00 92.40 88.65 91.65 0.2M
2023-12-15 92.30 93.05 90.30 91.80 0.3M
2023-12-14 87.80 91.50 85.50 91.25 0.4M
2023-12-13 82.80 88.00 81.50 86.35 0.3M
2023-12-12 80.75 82.65 79.55 81.75 0.1M
2023-12-11 76.00 81.90 75.75 80.75 0.2M
2023-12-08 77.75 77.75 75.40 75.75 0.1M
2023-12-07 77.20 78.30 76.35 76.60 0.1M
2023-12-06 79.40 79.40 76.05 77.20 0.1M
2023-12-05 79.80 81.55 78.30 79.10 0.1M
2023-12-04 80.85 83.15 79.00 79.80 0.2M
2023-12-01 79.00 81.10 77.40 79.10 0.1M
2023-11-30 82.55 83.90 78.50 79.10 0.2M
2023-11-29 84.90 84.95 82.10 82.55 0.1M
2023-11-28 85.20 86.00 83.20 84.45 0.2M
2023-11-24 87.45 87.45 84.00 85.20 0.1M
2023-11-23 85.15 91.00 84.70 86.70 0.5M
2023-11-22 84.00 85.50 82.50 85.00 0.1M
2023-11-21 85.00 85.60 82.55 83.15 0.1M
2023-11-20 82.00 85.50 81.40 85.20 0.2M
2023-11-17 84.00 84.25 80.15 81.80 0.1M
2023-11-16 84.05 85.10 83.05 83.35 0.1M
2023-11-15 88.00 88.00 84.00 84.30 0.2M
2023-11-13 84.00 87.40 83.30 86.55 0.3M
2023-11-12 84.50 85.20 84.00 84.15 0.1M
2023-11-10 84.00 86.15 82.15 83.65 0.3M
2023-11-09 84.25 87.00 82.50 84.85 0.7M
2023-11-08 78.00 86.05 77.85 84.10 1.0M
2023-11-07 78.65 79.40 77.15 77.65 0.2M
2023-11-06 78.75 79.95 76.05 76.80 0.2M
2023-11-03 80.10 81.85 79.65 80.65 0.1M
2023-11-02 80.15 81.15 80.05 80.40 0.1M
2023-11-01 80.70 81.00 78.90 80.05 0.1M
2023-10-31 79.90 82.00 78.80 79.60 0.3M
2023-10-30 79.10 79.75 77.75 79.40 0.1M
2023-10-27 76.10 79.95 75.15 79.05 0.2M
2023-10-26 71.50 75.50 69.70 75.00 0.1M
2023-10-25 74.00 75.00 71.00 71.55 0.1M
2023-10-23 78.50 78.50 73.20 74.25 0.1M
2023-10-20 79.10 79.10 76.90 77.95 0.1M
2023-10-19 79.10 79.95 77.00 78.65 0.1M
2023-10-18 75.95 80.00 75.95 78.95 0.4M
2023-10-17 76.10 76.55 75.50 75.95 0.1M
2023-10-16 76.40 76.40 74.05 75.85 0.2M
2023-10-13 71.55 78.25 70.20 74.75 0.8M
2023-10-12 69.95 72.80 69.05 71.20 0.1M
2023-10-11 69.45 70.35 68.55 69.65 0.1M
2023-10-10 67.25 69.80 67.25 68.55 0.1M
2023-10-09 70.10 71.00 67.25 67.60 0.1M
2023-10-06 70.10 71.00 69.50 70.50 0.0M
2023-10-05 70.45 70.60 68.75 70.10 0.0M
2023-10-04 70.60 72.40 69.00 69.75 0.0M
2023-10-03 71.05 72.45 69.60 70.15 0.1M
2023-09-29 71.05 74.00 70.90 71.25 0.1M
2023-09-28 71.85 72.50 70.95 71.30 0.0M
2023-09-27 71.25 72.20 70.90 71.85 0.0M
2023-09-26 72.30 72.55 70.90 71.15 0.0M
2023-09-25 71.70 72.95 70.90 71.35 0.0M
2023-09-22 73.20 73.20 71.00 71.70 0.0M
2023-09-21 72.40 74.00 72.00 72.25 0.0M
2023-09-20 75.95 75.95 72.00 72.40 0.1M
2023-09-18 76.20 76.20 73.25 74.50 0.1M
2023-09-15 76.00 76.80 75.05 76.20 0.0M
2023-09-14 74.85 76.80 73.50 76.40 0.1M
2023-09-13 72.40 74.80 72.10 73.90 0.1M
2023-09-12 78.50 78.50 73.05 73.35 0.2M
2023-09-11 78.20 78.95 76.00 77.35 0.1M
2023-09-08 77.40 78.90 77.40 78.20 0.1M
2023-09-07 79.00 79.00 78.00 78.35 0.1M
2023-09-06 78.00 79.60 77.75 79.10 0.1M
2023-09-05 79.45 79.45 78.05 78.45 0.1M
2023-09-04 79.00 79.45 78.10 78.70 0.1M
2023-09-01 77.35 79.30 77.35 79.00 0.1M
2023-08-31 77.25 78.90 77.25 78.30 0.1M
2023-08-30 77.50 78.70 77.10 77.20 0.1M
2023-08-29 77.50 79.00 77.35 77.45 0.1M
2023-08-28 79.45 79.45 77.30 77.50 0.1M
2023-08-25 76.35 80.75 76.35 78.55 0.2M
2023-08-24 77.25 79.10 77.05 77.80 0.1M
2023-08-23 79.00 79.55 77.00 77.25 0.1M
2023-08-22 79.90 80.45 77.30 78.90 0.1M
2023-08-21 77.95 83.00 76.10 78.65 0.6M
2023-08-18 78.75 78.75 76.20 77.05 0.1M
2023-08-17 78.65 80.40 77.10 77.95 0.1M
2023-08-16 76.80 79.65 76.30 77.85 0.2M
2023-08-14 76.05 77.20 75.85 76.45 0.1M
2023-08-11 77.95 77.95 76.35 77.35 0.1M
2023-08-10 77.30 78.45 76.00 77.25 0.2M
2023-08-09 78.70 79.40 76.75 77.30 0.1M
2023-08-08 77.85 79.65 76.20 78.70 0.1M
2023-08-07 76.00 77.50 75.00 77.05 0.1M
2023-08-04 75.40 75.60 74.10 75.30 0.1M
2023-08-03 77.00 78.60 74.05 74.30 0.3M
2023-08-02 78.30 79.55 75.85 76.60 0.2M
2023-08-01 75.40 80.60 75.00 77.85 0.3M
2023-07-31 75.60 76.95 75.15 75.70 0.1M
2023-07-28 76.15 76.15 74.10 74.50 0.1M
2023-07-27 77.00 79.00 74.20 75.40 0.3M
2023-07-26 71.95 73.50 70.40 72.25 0.1M
2023-07-25 72.50 72.50 70.20 70.90 0.1M
2023-07-24 71.95 72.90 71.00 71.15 0.1M
2023-07-21 70.60 72.00 70.20 71.80 0.1M
2023-07-20 72.00 73.00 70.00 71.25 0.1M
2023-07-19 71.50 72.35 70.10 71.65 0.1M
2023-07-18 74.15 75.90 69.60 70.70 0.3M
2023-07-17 69.95 76.20 69.20 72.95 0.7M
2023-07-14 69.30 70.40 68.05 68.85 0.1M
2023-07-13 68.15 71.50 66.75 68.70 0.2M
2023-07-12 68.10 69.25 68.00 68.50 0.1M
2023-07-11 69.70 69.70 67.20 68.10 0.0M
2023-07-10 68.75 69.25 67.55 68.40 0.0M
2023-07-07 69.20 69.75 68.05 68.55 0.0M
2023-07-06 68.45 70.75 67.60 69.20 0.1M
2023-07-05 68.45 68.50 66.60 67.15 0.0M
2023-07-04 65.35 69.00 64.75 67.75 0.1M
2023-07-03 64.35 65.70 64.05 65.00 0.0M
2023-06-30 64.25 65.85 64.10 64.35 0.0M
2023-06-28 65.80 67.05 64.25 64.60 0.0M
2023-06-27 65.80 66.25 64.25 65.30 0.0M
2023-06-26 65.00 66.00 63.20 64.40 0.1M
2023-06-23 67.00 67.45 65.60 65.65 0.0M
2023-06-22 65.65 66.75 65.00 66.10 0.0M
2023-06-21 67.00 67.50 65.50 65.75 0.0M
2023-06-20 66.25 68.00 65.30 66.00 0.1M
2023-06-19 68.05 69.70 66.00 66.50 0.1M
2023-06-16 69.25 70.60 68.00 68.55 0.1M
2023-06-15 68.65 71.80 67.20 68.55 0.2M
2023-06-14 67.00 70.50 66.70 67.65 0.2M
2023-06-13 66.00 67.40 65.80 66.50 0.0M
2023-06-12 68.20 68.20 65.50 66.00 0.1M
2023-06-09 66.00 71.50 64.25 66.90 0.6M
2023-06-08 66.70 68.00 63.45 64.80 0.1M
2023-06-07 65.40 66.10 64.70 65.45 0.0M
2023-06-06 63.95 66.40 62.50 64.85 0.1M
2023-06-05 65.00 69.45 62.20 63.35 0.2M
2023-06-02 62.85 66.40 62.10 64.60 0.1M
2023-06-01 62.80 62.95 61.15 61.65 0.0M
2023-05-31 62.40 62.95 61.65 61.85 0.0M
2023-05-30 63.50 63.90 61.25 62.45 0.0M
2023-05-29 64.45 65.85 62.25 62.55 0.1M
2023-05-26 67.15 69.60 62.30 63.80 0.2M
2023-05-25 65.95 72.20 64.00 65.85 0.5M
2023-05-24 59.00 65.50 59.00 64.40 0.2M
2023-05-23 60.25 61.05 59.55 60.10 0.0M
2023-05-22 58.00 60.50 57.55 59.80 0.0M
2023-05-19 61.25 61.25 56.20 57.45 0.1M
2023-05-18 61.40 61.50 59.00 59.45 0.0M
2023-05-17 63.25 63.55 60.15 60.65 0.0M
2023-05-16 60.45 65.00 60.05 61.80 0.1M
2023-05-15 60.70 62.10 60.00 60.45 0.1M
2023-05-12 53.30 63.45 53.30 60.75 0.5M
2023-05-11 54.25 54.90 51.75 53.15 0.5M
2023-05-10 55.60 57.00 54.05 54.20 0.1M
2023-05-09 55.75 56.95 55.35 56.00 0.0M
2023-05-08 57.00 57.00 55.15 56.40 0.1M
2023-05-05 55.70 56.00 54.00 55.25 0.1M
2023-05-04 54.75 55.95 53.80 55.35 0.1M
2023-05-03 54.30 55.50 53.60 53.90 0.1M
2023-05-02 55.00 55.55 54.60 55.05 0.0M
2023-04-28 54.05 55.00 53.80 53.95 0.1M
2023-04-27 53.60 54.85 53.60 54.05 0.0M
2023-04-26 55.45 55.45 53.80 53.95 0.0M
2023-04-25 55.40 55.60 54.05 54.35 0.0M
2023-04-24 54.35 55.55 53.50 54.10 0.1M
2023-04-21 56.35 56.35 53.85 54.10 0.1M
2023-04-20 55.35 56.95 54.55 54.85 0.0M
2023-04-19 57.50 57.50 55.05 55.75 0.0M
2023-04-18 57.30 58.00 55.90 56.25 0.0M
2023-04-17 53.45 57.50 53.45 55.70 0.1M
2023-04-13 54.70 54.70 52.75 53.55 0.0M
2023-04-12 53.00 56.90 52.60 53.90 0.1M
2023-04-11 53.10 53.75 52.10 52.60 0.1M
2023-04-10 53.65 54.65 51.65 52.50 0.1M
2023-04-06 51.60 54.40 51.00 52.85 0.1M
2023-04-05 50.95 55.00 49.75 50.85 0.2M
2023-04-03 50.00 51.15 49.05 50.35 0.1M
2023-03-31 49.55 50.80 49.30 49.50 0.2M
2023-03-29 49.50 53.00 48.75 49.50 0.1M
2023-03-28 49.15 52.45 49.05 50.65 0.1M
2023-03-27 53.00 53.40 49.50 50.05 0.1M
2023-03-24 54.65 55.50 52.30 52.60 0.0M
2023-03-23 54.30 56.40 54.30 55.35 0.0M
2023-03-22 55.50 55.75 54.50 55.20 0.0M
2023-03-21 54.55 55.35 53.50 54.00 0.0M
2023-03-20 54.55 55.20 52.95 53.45 0.0M
2023-03-17 55.60 56.25 54.15 54.25 0.0M
2023-03-16 55.10 55.10 53.00 54.40 0.0M
2023-03-15 57.00 57.20 53.50 54.55 0.0M
2023-03-14 59.50 59.50 56.20 56.90 0.0M
2023-03-13 58.15 58.95 58.00 58.30 0.1M
2023-03-10 58.05 59.60 57.40 57.65 0.1M
2023-03-09 57.25 58.80 57.25 57.95 0.0M
2023-03-08 59.00 60.40 57.80 57.95 0.0M
2023-03-06 59.80 59.80 57.75 59.15 0.0M
2023-03-03 58.50 60.00 56.60 59.55 0.0M
2023-03-02 54.25 60.50 53.60 59.05 0.1M
2023-03-01 55.90 55.90 53.60 55.00 0.0M
2023-02-28 54.00 56.00 52.85 54.40 0.0M
2023-02-27 57.00 57.00 53.95 54.10 0.0M
2023-02-24 54.00 57.30 54.00 55.45 0.0M
2023-02-23 55.70 55.85 54.45 54.70 0.0M
2023-02-22 55.15 56.15 54.75 55.70 0.0M
2023-02-21 57.00 57.00 55.20 55.90 0.0M
2023-02-20 56.50 56.50 53.70 56.00 0.1M
2023-02-17 55.25 55.85 54.20 54.95 0.0M
2023-02-16 57.90 58.20 55.00 55.20 0.0M
2023-02-15 54.35 58.20 53.85 57.25 0.0M
2023-02-14 56.25 56.75 53.85 54.60 0.1M
2023-02-13 60.00 60.05 55.50 55.90 0.1M
2023-02-10 60.95 61.10 59.05 59.25 0.0M
2023-02-09 60.95 61.15 59.55 60.00 0.1M
2023-02-08 59.85 62.50 57.95 61.85 0.1M
2023-02-07 60.20 61.50 56.60 58.15 0.1M
2023-02-06 58.55 60.10 58.50 58.75 0.0M
2023-02-03 59.95 61.00 56.50 59.65 0.1M
2023-02-02 61.90 61.90 57.60 58.05 0.1M
2023-02-01 63.50 65.00 58.75 59.55 0.1M
2023-01-31 63.95 64.70 60.20 61.70 0.1M
2023-01-30 61.85 63.85 58.60 62.20 0.1M
2023-01-27 60.80 62.05 59.25 61.80 0.1M
2023-01-25 63.85 63.85 57.45 61.20 0.1M
2023-01-24 62.50 64.25 60.90 62.60 0.0M
2023-01-23 64.50 64.50 62.65 62.90 0.0M
2023-01-20 63.30 64.40 63.10 63.50 0.0M
2023-01-19 64.55 65.35 62.80 63.20 0.0M
2023-01-18 65.50 65.50 63.00 64.55 0.0M
2023-01-17 65.00 65.90 64.00 64.50 0.0M
2023-01-16 64.90 67.40 64.55 65.05 0.0M
2023-01-13 64.25 64.90 63.75 64.05 0.0M
2023-01-12 66.25 66.95 63.20 64.05 0.1M
2023-01-11 65.05 69.00 65.05 65.80 0.0M
2023-01-10 67.05 67.75 64.05 65.90 0.1M
2023-01-09 69.05 70.20 66.25 67.00 0.1M
2023-01-06 67.00 69.40 66.05 68.40 0.0M
2023-01-05 68.35 69.50 65.45 67.00 0.1M
2023-01-04 71.20 72.75 68.10 68.80 0.1M
2023-01-03 72.40 73.90 70.65 71.20 0.1M
2023-01-02 72.15 74.45 71.00 71.50 0.1M