Skip to main content
MT Educare Limited (BOM:534312)
India flag India · Delayed Price · Currency is INR
1.460
+0.010 (0.69%)
At close: Mar 10, 2026

MT Educare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.461.461.461.461.460.69%28
Mar 5, 20261.481.481.341.451.452.84%740
Mar 4, 20261.481.481.381.411.41-2.76%1,092
Mar 2, 20261.471.471.451.451.45-1.36%1,251
Feb 27, 20261.461.471.421.471.47-1.34%1,021
Feb 26, 20261.531.531.491.491.491.36%281
Feb 25, 20261.571.571.471.471.47-4.55%608
Feb 24, 20261.431.541.431.541.543.36%100
Feb 23, 20261.501.501.401.491.491.36%2,550
Feb 20, 20261.451.531.451.471.47-4,792
Feb 19, 20261.421.551.421.471.47-1.34%2,468
Feb 18, 20261.541.541.491.491.490.68%570
Feb 17, 20261.521.521.481.481.48-1.99%694
Feb 16, 20261.561.561.481.511.51-2.58%856
Feb 13, 20261.421.551.421.551.554.03%22,665
Feb 11, 20261.511.511.411.491.490.68%601
Feb 10, 20261.431.481.371.481.484.96%2,050
Feb 9, 20261.471.511.371.411.41-2.08%24,247
Feb 6, 20261.501.501.441.441.44-6,344
Feb 5, 20261.441.441.441.441.44-12
Feb 4, 20261.371.441.371.441.44-373
Feb 3, 20261.441.441.351.441.441.41%9,544
Feb 2, 20261.491.491.421.421.42-2.74%323
Feb 1, 20261.411.481.351.461.463.55%25,143
Jan 30, 20261.551.551.411.411.41-4.73%10,963
Jan 29, 20261.581.621.481.481.48-4.52%1,353
Jan 28, 20261.641.641.551.551.55-3.73%1,805
Jan 27, 20261.671.671.591.611.61-3.59%1,635
Jan 23, 20261.791.791.671.671.67-4.57%200
Jan 22, 20261.751.751.751.751.754.79%500
Jan 21, 20261.701.701.561.671.671.83%2,177
Jan 20, 20261.601.641.601.641.642.50%189
Jan 19, 20261.581.731.581.601.60-3.61%1,791
Jan 16, 20261.691.771.651.661.66-1.78%6,176
Jan 14, 20261.701.701.551.691.694.32%6,242
Jan 13, 20261.681.681.621.621.62-4.14%7,003
Jan 12, 20261.691.691.621.691.69-0.59%1,109
Jan 9, 20261.851.851.701.701.70-4.49%555
Jan 8, 20261.781.781.781.781.78-0.56%300
Jan 6, 20261.741.791.661.791.792.87%6,605
Jan 2, 20261.791.791.651.741.741.16%1,408
Jan 1, 20261.781.781.701.721.72-3.37%10,338
Dec 31, 20251.841.841.781.781.781.14%2,501
Dec 30, 20251.851.851.761.761.76-4.86%1,103
Dec 29, 20251.941.941.851.851.85-4.64%2,250
Dec 26, 20251.991.991.911.941.942.11%228
Dec 24, 20251.771.901.771.901.902.15%3,006
Dec 23, 20251.951.951.861.861.86-4.62%17,831
Dec 22, 20251.951.951.951.951.95-4.88%5,000
Dec 19, 20251.962.051.872.052.054.59%705
Dec 18, 20251.961.961.961.961.96-300
Dec 17, 20251.961.961.961.961.96-100
Dec 15, 20252.092.091.931.961.96-3.45%422
Dec 12, 20252.042.042.032.032.03-3
Dec 10, 20251.952.031.952.032.03-0.98%102
Dec 8, 20252.052.052.052.052.05-1
Dec 4, 20252.052.052.052.052.05-1.91%700
Dec 2, 20252.002.092.002.092.090.48%5,110
Dec 1, 20252.082.082.082.082.08-1,101
Nov 28, 20252.082.082.082.082.080.48%1
Nov 26, 20252.062.072.062.072.07-0.96%3,000
Nov 25, 20251.922.091.922.092.094.50%11,134
Nov 21, 20252.102.102.002.002.00-4.76%5,774
Nov 20, 20252.102.102.102.102.10-1
Nov 19, 20252.002.101.902.102.105.00%18,663
Nov 18, 20252.012.041.952.002.00-0.50%235
Nov 17, 20252.012.012.012.012.01-0.50%401
Nov 13, 20252.022.021.932.022.02-0.49%2,296
Nov 12, 20251.952.051.952.032.03-0.98%1,502
Nov 11, 20252.032.051.932.052.050.99%2,002
Nov 10, 20252.092.092.032.032.03-1.93%1,003
Nov 7, 20252.002.072.002.072.07-1.43%5,335
Nov 6, 20252.002.102.002.102.102.94%120
Nov 4, 20251.942.041.942.042.04-6,498
Oct 31, 20252.042.042.042.042.04-4.67%655
Oct 29, 20252.152.152.072.142.14-0.47%2,112
Oct 28, 20252.152.152.052.152.15-5,635
Oct 27, 20252.252.252.082.152.15-1.38%1,597
Oct 24, 20252.182.232.082.182.18-651
Oct 23, 20252.182.182.182.182.18-4.80%1,304
Oct 21, 20252.192.302.192.292.294.09%162
Oct 20, 20252.142.302.132.202.20-1.79%1,038
Oct 17, 20252.282.282.242.242.241.82%252
Oct 16, 20252.022.202.022.202.204.76%1,844
Oct 14, 20252.152.152.102.102.10-4.55%3,500
Oct 10, 20252.232.232.062.202.202.33%15,231
Oct 9, 20252.062.152.032.152.154.37%13,100
Oct 8, 20251.972.061.972.062.064.57%27,855
Oct 6, 20252.002.021.971.971.97-2.48%3,100
Oct 1, 20252.152.152.022.022.02-3.81%6,651
Sep 29, 20252.062.102.062.102.104.48%15
Sep 26, 20252.072.072.002.012.01-3.37%4,630
Sep 25, 20252.112.111.932.082.083.48%4,674
Sep 24, 20251.902.101.902.012.010.50%14,718
Sep 23, 20252.052.051.952.002.00-2.44%1,237
Sep 22, 20252.052.051.982.052.05-901
Sep 18, 20252.002.081.992.052.051.99%3,050
Sep 17, 20252.022.021.982.012.01-0.50%2,585
Sep 16, 20251.992.021.932.022.021.51%15,633
Sep 15, 20252.082.081.991.991.99-4.78%4,630