MT Educare Limited (BOM:534312)
India · Delayed Price · Currency is INR 2.150
-0.030 (-1.38%)
At close: Oct 27, 2025
MT Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.25 | 2.25 | 2.08 | 2.15 | 2.15 | -1.38% | 1,597 |
| Oct 24, 2025 | 2.18 | 2.23 | 2.08 | 2.18 | 2.18 | - | 651 |
| Oct 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.80% | 1,304 |
| Oct 21, 2025 | 2.19 | 2.30 | 2.19 | 2.29 | 2.29 | 4.09% | 162 |
| Oct 20, 2025 | 2.14 | 2.30 | 2.13 | 2.20 | 2.20 | -1.79% | 1,038 |
| Oct 17, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | 1.82% | 252 |
| Oct 16, 2025 | 2.02 | 2.20 | 2.02 | 2.20 | 2.20 | 4.76% | 1,844 |
| Oct 14, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -4.55% | 3,500 |
| Oct 10, 2025 | 2.23 | 2.23 | 2.06 | 2.20 | 2.20 | 2.33% | 15,231 |
| Oct 9, 2025 | 2.06 | 2.15 | 2.03 | 2.15 | 2.15 | 4.37% | 13,100 |
| Oct 8, 2025 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 4.57% | 27,855 |
| Oct 6, 2025 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -2.48% | 3,100 |
| Oct 1, 2025 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -3.81% | 6,651 |
| Sep 29, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 4.48% | 15 |
| Sep 26, 2025 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -3.37% | 4,630 |
| Sep 25, 2025 | 2.11 | 2.11 | 1.93 | 2.08 | 2.08 | 3.48% | 4,674 |
| Sep 24, 2025 | 1.90 | 2.10 | 1.90 | 2.01 | 2.01 | 0.50% | 14,718 |
| Sep 23, 2025 | 2.05 | 2.05 | 1.95 | 2.00 | 2.00 | -2.44% | 1,237 |
| Sep 22, 2025 | 2.05 | 2.05 | 1.98 | 2.05 | 2.05 | - | 901 |
| Sep 18, 2025 | 2.00 | 2.08 | 1.99 | 2.05 | 2.05 | 1.99% | 3,050 |
| Sep 17, 2025 | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | -0.50% | 2,585 |
| Sep 16, 2025 | 1.99 | 2.02 | 1.93 | 2.02 | 2.02 | 1.51% | 15,633 |
| Sep 15, 2025 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.78% | 4,630 |
| Sep 12, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.95% | 1,661 |
| Sep 11, 2025 | 2.05 | 2.12 | 1.96 | 2.11 | 2.11 | 2.93% | 3,550 |
| Sep 10, 2025 | 1.93 | 2.05 | 1.93 | 2.05 | 2.05 | 0.99% | 15 |
| Sep 9, 2025 | 2.03 | 2.03 | 1.97 | 2.03 | 2.03 | -1.93% | 6,422 |
| Sep 8, 2025 | 2.10 | 2.10 | 1.90 | 2.07 | 2.07 | 3.50% | 1,533 |
| Sep 5, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -4.76% | 6,040 |
| Sep 4, 2025 | 2.14 | 2.14 | 1.98 | 2.10 | 2.10 | 0.96% | 22,512 |
| Sep 3, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -2.35% | 365 |
| Sep 2, 2025 | 2.08 | 2.13 | 2.01 | 2.13 | 2.13 | 2.40% | 7,895 |
| Sep 1, 2025 | 1.95 | 2.08 | 1.92 | 2.08 | 2.08 | 2.97% | 6,012 |
| Aug 29, 2025 | 2.02 | 2.08 | 2.02 | 2.02 | 2.02 | -4.72% | 4,028 |
| Aug 28, 2025 | 2.06 | 2.12 | 1.97 | 2.12 | 2.12 | 3.92% | 1,111 |
| Aug 26, 2025 | 2.11 | 2.13 | 2.04 | 2.04 | 2.04 | -4.67% | 11,703 |
| Aug 25, 2025 | 2.10 | 2.15 | 2.05 | 2.14 | 2.14 | -0.47% | 23,101 |
| Aug 22, 2025 | 2.15 | 2.15 | 2.07 | 2.15 | 2.15 | -0.92% | 2,247 |
| Aug 21, 2025 | 2.08 | 2.17 | 2.07 | 2.17 | 2.17 | - | 430 |
| Aug 20, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.93% | 60 |
| Aug 19, 2025 | 2.12 | 2.20 | 2.04 | 2.15 | 2.15 | 0.47% | 15,328 |
| Aug 18, 2025 | 2.25 | 2.33 | 2.14 | 2.14 | 2.14 | -4.89% | 7,790 |
| Aug 14, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -4.66% | 72 |
| Aug 13, 2025 | 2.36 | 2.36 | 2.35 | 2.36 | 2.36 | -0.42% | 437 |
| Aug 12, 2025 | 2.24 | 2.40 | 2.19 | 2.37 | 2.37 | 3.49% | 1,202 |
| Aug 11, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 52 |
| Aug 8, 2025 | 2.40 | 2.40 | 2.21 | 2.29 | 2.29 | -0.43% | 3,603 |
| Aug 7, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 4.55% | 3,184 |
| Aug 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 30 |
| Aug 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.11% | 275 |