MT Educare Limited (BOM:534312)
India · Delayed Price · Currency is INR 1.550
+0.060 (4.03%)
At close: Feb 13, 2026
MT Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 4.03% | 22,665 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.41 | 1.49 | 1.49 | 0.68% | 601 |
| Feb 10, 2026 | 1.43 | 1.48 | 1.37 | 1.48 | 1.48 | 4.96% | 2,050 |
| Feb 9, 2026 | 1.47 | 1.51 | 1.37 | 1.41 | 1.41 | -2.08% | 24,247 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | - | 6,344 |
| Feb 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 12 |
| Feb 4, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | - | 373 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.35 | 1.44 | 1.44 | 1.41% | 9,544 |
| Feb 2, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -2.74% | 323 |
| Feb 1, 2026 | 1.41 | 1.48 | 1.35 | 1.46 | 1.46 | 3.55% | 25,143 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -4.73% | 10,963 |
| Jan 29, 2026 | 1.58 | 1.62 | 1.48 | 1.48 | 1.48 | -4.52% | 1,353 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -3.73% | 1,805 |
| Jan 27, 2026 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -3.59% | 1,635 |
| Jan 23, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -4.57% | 200 |
| Jan 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | 500 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.56 | 1.67 | 1.67 | 1.83% | 2,177 |
| Jan 20, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 189 |
| Jan 19, 2026 | 1.58 | 1.73 | 1.58 | 1.60 | 1.60 | -3.61% | 1,791 |
| Jan 16, 2026 | 1.69 | 1.77 | 1.65 | 1.66 | 1.66 | -1.78% | 6,176 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.55 | 1.69 | 1.69 | 4.32% | 6,242 |
| Jan 13, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -4.14% | 7,003 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | -0.59% | 1,109 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -4.49% | 555 |
| Jan 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 300 |
| Jan 6, 2026 | 1.74 | 1.79 | 1.66 | 1.79 | 1.79 | 2.87% | 6,605 |
| Jan 2, 2026 | 1.79 | 1.79 | 1.65 | 1.74 | 1.74 | 1.16% | 1,408 |
| Jan 1, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -3.37% | 10,338 |
| Dec 31, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | 1.14% | 2,501 |
| Dec 30, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.86% | 1,103 |
| Dec 29, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -4.64% | 2,250 |
| Dec 26, 2025 | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | 2.11% | 228 |
| Dec 24, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 2.15% | 3,006 |
| Dec 23, 2025 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -4.62% | 17,831 |
| Dec 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.88% | 5,000 |
| Dec 19, 2025 | 1.96 | 2.05 | 1.87 | 2.05 | 2.05 | 4.59% | 705 |
| Dec 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 300 |
| Dec 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 100 |
| Dec 15, 2025 | 2.09 | 2.09 | 1.93 | 1.96 | 1.96 | -3.45% | 422 |
| Dec 12, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | - | 3 |
| Dec 10, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | -0.98% | 102 |
| Dec 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1 |
| Dec 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 700 |
| Dec 2, 2025 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 0.48% | 5,110 |
| Dec 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1,101 |
| Nov 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | 1 |
| Nov 26, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | -0.96% | 3,000 |
| Nov 25, 2025 | 1.92 | 2.09 | 1.92 | 2.09 | 2.09 | 4.50% | 11,134 |
| Nov 21, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 5,774 |
| Nov 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1 |