MT Educare Limited (BOM:534312)
India · Delayed Price · Currency is INR 1.450
+0.040 (2.84%)
At close: Mar 5, 2026
MT Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.48 | 1.48 | 1.34 | 1.45 | 1.45 | 2.84% | 740 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.38 | 1.41 | 1.41 | -2.76% | 1,092 |
| Mar 2, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 1,251 |
| Feb 27, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | -1.34% | 1,021 |
| Feb 26, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | 1.36% | 281 |
| Feb 25, 2026 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -4.55% | 608 |
| Feb 24, 2026 | 1.43 | 1.54 | 1.43 | 1.54 | 1.54 | 3.36% | 100 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.40 | 1.49 | 1.49 | 1.36% | 2,550 |
| Feb 20, 2026 | 1.45 | 1.53 | 1.45 | 1.47 | 1.47 | - | 4,792 |
| Feb 19, 2026 | 1.42 | 1.55 | 1.42 | 1.47 | 1.47 | -1.34% | 2,468 |
| Feb 18, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | 0.68% | 570 |
| Feb 17, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 694 |
| Feb 16, 2026 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -2.58% | 856 |
| 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 |