MT Educare Limited (BOM:534312)
India · Delayed Price · Currency is INR 1.650
-0.010 (-0.60%)
At close: Oct 27, 2026
MT Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.58 | 1.70 | 1.58 | 1.65 | 1.65 | -0.60% | 552 |
| Oct 26, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -2.35% | 1,360 |
| Oct 23, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | -1.16% | 792 |
| Oct 22, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | - | 50 |
| Oct 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | 1 |
| Oct 19, 2026 | 1.85 | 1.89 | 1.76 | 1.76 | 1.76 | -4.86% | 1,302 |
| Oct 16, 2026 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 3.93% | 20 |
| Oct 15, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 3.49% | 21 |
| Oct 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 9 |
| Oct 9, 2026 | 1.80 | 1.80 | 1.68 | 1.75 | 1.75 | -0.57% | 1,570 |
| Oct 8, 2026 | 1.65 | 1.78 | 1.65 | 1.76 | 1.76 | 2.33% | 650 |
| Oct 7, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 141 |
| Oct 6, 2026 | 1.77 | 1.77 | 1.61 | 1.72 | 1.72 | 1.78% | 1,558 |
| 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 |