MT Educare Limited (BOM:534312)
India · Delayed Price · Currency is INR 1.860
-0.090 (-4.62%)
At close: Aug 24, 2026
MT Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | 310 |
| Aug 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2 |
| Aug 19, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | - | 2,000 |
| Aug 18, 2026 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -4.88% | 266 |
| Aug 17, 2026 | 1.96 | 2.05 | 1.87 | 2.05 | 2.05 | 4.59% | 15,337 |
| Aug 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 100 |
| Aug 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Aug 10, 2026 | 2.00 | 2.01 | 1.92 | 2.00 | 2.00 | 4.17% | 2,287 |
| Aug 7, 2026 | 1.92 | 1.99 | 1.88 | 1.92 | 1.92 | -2.54% | 4,692 |
| Aug 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 160 |
| Aug 4, 2026 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | -0.48% | 13 |
| Aug 3, 2026 | 1.99 | 2.08 | 1.92 | 2.08 | 2.08 | 4.52% | 425 |
| Jul 31, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 1,505 |
| Jul 30, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 387 |
| Jul 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 1 |
| Jul 28, 2026 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 4.62% | 6,105 |
| Jul 27, 2026 | 1.98 | 2.03 | 1.95 | 1.95 | 1.95 | 0.52% | 19,242 |
| Jul 24, 2026 | 1.80 | 1.94 | 1.76 | 1.94 | 1.94 | 4.86% | 10,676 |
| Jul 23, 2026 | 1.86 | 1.86 | 1.77 | 1.85 | 1.85 | -0.54% | 1,877 |
| Jul 22, 2026 | 1.94 | 1.94 | 1.77 | 1.86 | 1.86 | 0.54% | 778 |
| Jul 21, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -2.12% | 188 |
| Jul 20, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | - | 20,200 |
| Jul 17, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | -2.07% | 12,342 |
| Jul 16, 2026 | 2.02 | 2.02 | 1.84 | 1.93 | 1.93 | - | 14,700 |
| Jul 15, 2026 | 1.84 | 1.93 | 1.84 | 1.93 | 1.93 | - | 3,089 |
| Jul 14, 2026 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | 2.12% | 5,583 |
| Jul 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | 110 |
| Jul 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 1,190 |
| Jul 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | 1,419 |
| Jul 8, 2026 | 2.10 | 2.20 | 2.00 | 2.18 | 2.18 | 3.81% | 638 |
| Jul 7, 2026 | 2.13 | 2.17 | 2.10 | 2.10 | 2.10 | -3.23% | 2,151 |
| Jul 6, 2026 | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -4.82% | 1,302 |
| Jul 3, 2026 | 2.40 | 2.40 | 2.28 | 2.28 | 2.28 | -4.60% | 896 |
| Jul 2, 2026 | 2.37 | 2.41 | 2.19 | 2.39 | 2.39 | 3.91% | 5,232 |
| Jul 1, 2026 | 2.42 | 2.42 | 2.30 | 2.30 | 2.30 | -0.43% | 5,601 |
| Jun 30, 2026 | 2.30 | 2.35 | 2.30 | 2.31 | 2.31 | 2.67% | 2,001 |
| Jun 25, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 3,036 |
| Jun 24, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.88% | 5,311 |
| Jun 23, 2026 | 2.01 | 2.08 | 2.01 | 2.05 | 2.05 | 3.02% | 3,162 |
| Jun 19, 2026 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -1.00% | 1,149 |
| Jun 18, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | 4.15% | 1,372 |
| Jun 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.89% | 32 |
| Jun 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | 406 |
| Jun 12, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -4.35% | 1,598 |
| Jun 11, 2026 | 1.80 | 1.84 | 1.71 | 1.84 | 1.84 | 4.55% | 4,510 |
| Jun 10, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 4.76% | 142 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 4.35% | 206 |
| Jun 4, 2026 | 1.66 | 1.66 | 1.55 | 1.61 | 1.61 | 0.63% | 548 |
| Jun 3, 2026 | 1.52 | 1.68 | 1.52 | 1.60 | 1.60 | - | 2,448 |
| Jun 2, 2026 | 1.56 | 1.65 | 1.52 | 1.60 | 1.60 | 0.63% | 280 |