MT Educare Limited (BOM:534312)
India · Delayed Price · Currency is INR 1.670
-0.080 (-4.57%)
At close: Jan 23, 2026
MT Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 18,663 |
| Nov 18, 2025 | 2.01 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 235 |
| Nov 17, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 401 |
| Nov 13, 2025 | 2.02 | 2.02 | 1.93 | 2.02 | 2.02 | -0.49% | 2,296 |
| Nov 12, 2025 | 1.95 | 2.05 | 1.95 | 2.03 | 2.03 | -0.98% | 1,502 |
| Nov 11, 2025 | 2.03 | 2.05 | 1.93 | 2.05 | 2.05 | 0.99% | 2,002 |
| Nov 10, 2025 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -1.93% | 1,003 |
| Nov 7, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | -1.43% | 5,335 |
| Nov 6, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 2.94% | 120 |
| Nov 4, 2025 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | - | 6,498 |
| Oct 31, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | 655 |
| Oct 29, 2025 | 2.15 | 2.15 | 2.07 | 2.14 | 2.14 | -0.47% | 2,112 |
| Oct 28, 2025 | 2.15 | 2.15 | 2.05 | 2.15 | 2.15 | - | 5,635 |
| Oct 27, 2025 | 2.25 | 2.25 | 2.08 | 2.15 | 2.15 | -1.38% | 1,597 |