Skip to main content
MT Educare Limited (BOM:534312)
India flag India · Delayed Price · Currency is INR
1.400
0.00 (0.00%)
At close: Apr 28, 2026

MT Educare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.431.431.431.431.432.14%5,040
Apr 28, 20261.451.451.401.401.40-5,012
Apr 27, 20261.441.491.401.401.40-1.41%7,296
Apr 24, 20261.421.421.421.421.424.41%50
Apr 23, 20261.321.361.321.361.36-1.45%2
Apr 21, 20261.461.461.381.381.38-3.50%1,000
Apr 20, 20261.431.431.431.431.432.14%832
Apr 16, 20261.431.431.401.401.40-252
Apr 15, 20261.401.401.401.401.402.19%304
Apr 13, 20261.371.371.371.371.372.24%172
Apr 6, 20261.341.341.341.341.343.88%50
Apr 2, 20261.291.291.291.291.294.88%368
Apr 1, 20261.231.231.181.231.23-1,627
Mar 30, 20261.291.291.231.231.23-4.65%1,625
Mar 27, 20261.361.361.271.291.29-3.01%8,357
Mar 25, 20261.321.411.321.331.33-1.48%1,858
Mar 24, 20261.351.371.321.351.352.27%2,004
Mar 23, 20261.321.321.251.321.324.76%9,385
Mar 20, 20261.371.371.261.261.26-3.82%20,107
Mar 19, 20261.311.311.311.311.310.77%15
Mar 18, 20261.281.301.281.301.30-0.76%7,551
Mar 17, 20261.321.321.311.311.31-1.50%1,300
Mar 16, 20261.321.331.321.331.33-3.62%99
Mar 13, 20261.451.451.381.381.38-2.82%3,150
Mar 12, 20261.421.421.421.421.42-110
Mar 11, 20261.421.531.421.421.42-2.74%2,011
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