NSE · EDUCOMP · stock
Educomp Solutions Limited (EDUCOMP) stock price history
Every NSE trading session of Educomp Solutions Limited from Jan 13, 2006 to Sep 28, 2026: 5,112 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDUCOMP adjusted close, 2006 to 2026
- ₹1,094
- All time high, 2008
- ₹1.58
- 52 week high, ₹0.8200 low
- 5,112
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
EDUCOMP key facts
- Educomp Solutions Limited (EDUCOMP) closed at ₹0.9000 on Sep 28, 2026 on NSE.
- EDUCOMP's all time high close is ₹1,094, set on Jan 17, 2008; its all time low close is ₹0.7500 on Mar 17, 2020.
- EDUCOMP's 52 week range is ₹0.8200 to ₹1.58.
- EDUCOMP returned -40.8% over the year to Sep 28, 2026 and -69.5% over five years.
- Over ten years EDUCOMP returned -93%, -23.1% a year compounded.
- EDUCOMP's deepest drawdown was -99.9% from Jan 17, 2008 to Mar 17, 2020.
- DataCedar holds 5,112 daily sessions of EDUCOMP history from Jan 13, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
EDUCOMP price chart, 2006 to 2026
EDUCOMP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | -9.1% |
| 6 months | -7.2% |
| Year to date | -21.1% |
| 1 year | -40.8% |
| 3 years | -64.7% |
| 5 years | -69.5% |
| 10 years | -92.7% |
| Since Jan 13, 2006 | -98.4% |
| Compound annual growth, 20.7 years | -18.1% |
EDUCOMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,094 on Jan 17, 2008
- All time low close
- ₹0.7500 on Mar 17, 2020
- 52 week high
- ₹1.58 on Oct 6, 2025
- 52 week low
- ₹0.8200 on Sep 28, 2026
- Deepest drawdown
- -99.9% from Jan 17, 2008 to Mar 17, 2020, not yet recovered
- Best single session
- +22.3% on Feb 10, 2009
- Worst single session
- -20.2% on Jan 21, 2009
- Volatility, 1 year annualised
- 23.1%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2007, +398%
- Worst calendar year
- 2013, -80%
EDUCOMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jan 13, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.14 | ₹1.18 | ₹0.8200 | ₹0.9000 | -21.1% | 2.7M | 187 |
| 2025 | ₹1.99 | ₹2.07 | ₹1.14 | ₹1.14 | -42.7% | 2.8M | 249 |
| 2024 | ₹3.65 | ₹4.60 | ₹1.96 | ₹1.99 | -46.2% | 8.6M | 246 |
| 2023 | ₹2.35 | ₹4.25 | ₹1.25 | ₹3.70 | +57.4% | 6.4M | 245 |
| 2022 | ₹6.35 | ₹8.45 | ₹2.20 | ₹2.35 | -61.2% | 14M | 248 |
| 2021 | ₹3.85 | ₹6.05 | ₹2.30 | ₹6.05 | +61.3% | 16.9M | 248 |
| 2020 | ₹1.10 | ₹5.30 | ₹0.7000 | ₹3.75 | +257.1% | 11.8M | 251 |
| 2019 | ₹2.70 | ₹2.90 | ₹0.9000 | ₹1.05 | -59.6% | 6.9M | 243 |
| 2018 | ₹5.85 | ₹9.70 | ₹1.75 | ₹2.60 | -53.6% | 10.3M | 246 |
| 2017 | ₹10.30 | ₹13.15 | ₹4.55 | ₹5.60 | -45.4% | 60.2M | 248 |
| 2016 | ₹17.05 | ₹18.30 | ₹9.90 | ₹10.25 | -40.1% | 190.3M | 246 |
| 2015 | ₹24.30 | ₹30.80 | ₹9.35 | ₹17.10 | -30.3% | 336.7M | 246 |
| 2014 | ₹29.40 | ₹43.35 | ₹22.00 | ₹24.55 | -13.1% | 96.5M | 244 |
| 2013 | ₹140.10 | ₹154.30 | ₹17.40 | ₹28.25 | -79.8% | 174.3M | 248 |
| 2012 | ₹192.63 | ₹262.20 | ₹127.90 | ₹139.60 | -27.1% | 480M | 245 |
| 2011 | ₹530.48 | ₹553.03 | ₹161.69 | ₹191.53 | -63.8% | 392.1M | 246 |
| 2010 | ₹707.41 | ₹794.57 | ₹436.97 | ₹529.34 | -25.2% | 347.4M | 250 |
| 2009 | ₹502.21 | ₹1,011 | ₹265.90 | ₹707.41 | +48.6% | 1.1B | 243 |
| 2008 | ₹940.11 | ₹1,124 | ₹301.10 | ₹476.02 | -49.4% | 396.6M | 246 |
| 2007 | ₹192.84 | ₹979.50 | ₹162.18 | ₹941.58 | +397.7% | 216.6M | 248 |
| 2006 | ₹30.54 | ₹189.17 | ₹30.54 | ₹189.17 | n/a | 682.7M | 239 |
EDUCOMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.9000 | 0.0% |
| August 2026 | ₹0.9000 | 0.0% |
| July 2026 | ₹0.9000 | -8.2% |
| June 2026 | ₹0.9800 | -1.0% |
| May 2026 | ₹0.9900 | +4.2% |
| April 2026 | ₹0.9500 | +2.2% |
| March 2026 | ₹0.9300 | -13.1% |
| February 2026 | ₹1.07 | +1.9% |
| January 2026 | ₹1.05 | -7.9% |
| December 2025 | ₹1.14 | -18.6% |
| November 2025 | ₹1.40 | -3.4% |
| October 2025 | ₹1.45 | -5.2% |
About the EDUCOMP data
Daily bars. 5,112 sessions from Jan 13, 2006 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EDUCOMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
EDUCOMP share price history
