MT Educare Limited (BOM:534312)
India · Delayed Price · Currency is INR 1.600
+0.010 (0.63%)
At close: Jun 2, 2026
MT Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.56 | 1.65 | 1.52 | 1.60 | 1.60 | 0.63% | 280 |
| Jun 1, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 1,257 |
| May 29, 2026 | 1.70 | 1.70 | 1.55 | 1.60 | 1.60 | -1.84% | 292 |
| May 27, 2026 | 1.59 | 1.63 | 1.56 | 1.63 | 1.63 | 0.62% | 3,626 |
| May 26, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | - | 350 |
| May 25, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | - | 4,729 |
| May 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 1,400 |
| May 21, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 4.94% | 101 |
| May 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 501 |
| May 18, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 5,878 |
| May 15, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 1,610 |
| May 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 1,079 |
| May 13, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 262 |
| May 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 4,002 |
| May 7, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 1.31% | 2,800 |
| May 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.79% | 2,656 |
| May 4, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | 2.10% | 958 |
| Apr 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 5,040 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | - | 5,012 |
| Apr 27, 2026 | 1.44 | 1.49 | 1.40 | 1.40 | 1.40 | -1.41% | 7,296 |
| Apr 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | 50 |
| Apr 23, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -1.45% | 2 |
| Apr 21, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -3.50% | 1,000 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 832 |
| Apr 16, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | 252 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 304 |
| Apr 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 172 |
| Apr 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 50 |
| Apr 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | 368 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | - | 1,627 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 1,625 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.27 | 1.29 | 1.29 | -3.01% | 8,357 |
| Mar 25, 2026 | 1.32 | 1.41 | 1.32 | 1.33 | 1.33 | -1.48% | 1,858 |
| Mar 24, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 2,004 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | 4.76% | 9,385 |
| Mar 20, 2026 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -3.82% | 20,107 |
| Mar 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 15 |
| Mar 18, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 7,551 |
| Mar 17, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | 1,300 |
| Mar 16, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -3.62% | 99 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 3,150 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 110 |
| Mar 11, 2026 | 1.42 | 1.53 | 1.42 | 1.42 | 1.42 | -2.74% | 2,011 |
| Mar 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 28 |
| 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 |