MT Educare Limited (BOM:534312)
India · Delayed Price · Currency is INR 1.690
-0.070 (-3.98%)
At close: Oct 5, 2026
MT Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -3.98% | 1,585 |
| Oct 1, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | - | 117 |
| Sep 30, 2026 | 1.67 | 1.76 | 1.62 | 1.76 | 1.76 | 3.53% | 1,904 |
| Sep 29, 2026 | 1.72 | 1.75 | 1.61 | 1.70 | 1.70 | 0.59% | 3,587 |
| Sep 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 259 |
| Sep 25, 2026 | 1.64 | 1.72 | 1.64 | 1.70 | 1.70 | -1.16% | 7,481 |
| Sep 24, 2026 | 1.74 | 1.74 | 1.60 | 1.72 | 1.72 | 3.61% | 191 |
| Sep 23, 2026 | 1.67 | 1.68 | 1.63 | 1.66 | 1.66 | -2.35% | 2,253 |
| Sep 22, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | -1.16% | 672 |
| Sep 21, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | -2.27% | 3,769 |
| Sep 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 100 |
| Sep 17, 2026 | 1.78 | 1.85 | 1.75 | 1.85 | 1.85 | 1.65% | 670 |
| Sep 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | 100 |
| Sep 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 584 |
| Sep 11, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | - | 1,909 |
| Sep 10, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | - | 1,231 |
| Sep 9, 2026 | 1.86 | 1.96 | 1.81 | 1.90 | 1.90 | - | 264 |
| Sep 8, 2026 | 1.90 | 1.94 | 1.89 | 1.90 | 1.90 | 0.53% | 4,892 |
| Sep 7, 2026 | 1.87 | 1.92 | 1.78 | 1.89 | 1.89 | 3.28% | 4,056 |
| Sep 4, 2026 | 1.73 | 1.85 | 1.70 | 1.83 | 1.83 | 3.39% | 20,458 |
| Sep 3, 2026 | 1.82 | 1.82 | 1.66 | 1.77 | 1.77 | 1.72% | 1,600 |
| Sep 2, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | - | 351 |
| Sep 1, 2026 | 1.79 | 1.87 | 1.72 | 1.74 | 1.74 | -2.79% | 20,048 |
| Aug 31, 2026 | 1.75 | 1.79 | 1.72 | 1.79 | 1.79 | 4.68% | 1,904 |
| Aug 28, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -4.47% | 412 |
| Aug 27, 2026 | 1.76 | 1.79 | 1.71 | 1.79 | 1.79 | - | 4,896 |
| Aug 26, 2026 | 1.77 | 1.90 | 1.77 | 1.79 | 1.79 | -3.76% | 1,641 |
| 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% | 779 |
| 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 |