MT Educare Limited (NSE:MTEDUCARE)
India · Delayed Price · Currency is INR 1.500
+0.050 (3.45%)
Feb 19, 2026, 3:29 PM IST
MT Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.37 | 1.50 | 1.36 | 1.45 | 1.45 | 1.40% | 27,382 |
| Feb 17, 2026 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -4.67% | 21,222 |
| Feb 16, 2026 | 1.45 | 1.52 | 1.40 | 1.50 | 1.50 | 3.45% | 38,289 |
| Feb 13, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -4.61% | 18,400 |
| Feb 12, 2026 | 1.42 | 1.55 | 1.42 | 1.52 | 1.52 | 2.01% | 41,731 |
| Feb 11, 2026 | 1.50 | 1.50 | 1.42 | 1.49 | 1.49 | 4.20% | 39,852 |
| Feb 10, 2026 | 1.51 | 1.57 | 1.43 | 1.43 | 1.43 | -4.67% | 92,262 |
| Feb 9, 2026 | 1.50 | 1.51 | 1.44 | 1.50 | 1.50 | 4.17% | 24,892 |
| Feb 6, 2026 | 1.38 | 1.44 | 1.33 | 1.44 | 1.44 | 4.35% | 42,723 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | 0.73% | 35,125 |
| Feb 4, 2026 | 1.39 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 32,481 |
| Feb 3, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 35,869 |
| Feb 2, 2026 | 1.47 | 1.52 | 1.38 | 1.38 | 1.38 | -4.83% | 39,513 |
| Feb 1, 2026 | 1.49 | 1.49 | 1.35 | 1.45 | 1.45 | 2.11% | 96,745 |
| Jan 30, 2026 | 1.44 | 1.47 | 1.39 | 1.42 | 1.42 | -2.74% | 35,918 |
| Jan 29, 2026 | 1.47 | 1.55 | 1.43 | 1.46 | 1.46 | -2.67% | 31,496 |
| Jan 28, 2026 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 86,531 |
| Jan 27, 2026 | 1.62 | 1.70 | 1.54 | 1.54 | 1.54 | -4.94% | 32,537 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.52 | 1.62 | 1.62 | 1.25% | 40,008 |
| Jan 22, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -4.19% | 9,844 |
| Jan 21, 2026 | 1.62 | 1.69 | 1.53 | 1.67 | 1.67 | 3.73% | 31,417 |
| Jan 20, 2026 | 1.60 | 1.64 | 1.51 | 1.61 | 1.61 | 1.90% | 38,780 |
| Jan 19, 2026 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -4.24% | 8,602 |
| Jan 16, 2026 | 1.64 | 1.72 | 1.58 | 1.65 | 1.65 | 0.61% | 50,769 |
| Jan 14, 2026 | 1.57 | 1.64 | 1.55 | 1.64 | 1.64 | 4.46% | 16,425 |
| Jan 13, 2026 | 1.60 | 1.64 | 1.53 | 1.57 | 1.57 | -1.88% | 5,107 |
| Jan 12, 2026 | 1.60 | 1.61 | 1.53 | 1.60 | 1.60 | -0.62% | 4,568 |
| Jan 9, 2026 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -4.17% | 31,336 |
| Jan 8, 2026 | 1.63 | 1.69 | 1.55 | 1.68 | 1.68 | 3.07% | 26,639 |
| Jan 7, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 10,991 |
| Jan 6, 2026 | 1.73 | 1.76 | 1.65 | 1.67 | 1.67 | -3.47% | 6,511 |
| Jan 5, 2026 | 1.73 | 1.73 | 1.66 | 1.73 | 1.73 | 0.58% | 5,804 |
| Jan 2, 2026 | 1.66 | 1.73 | 1.64 | 1.72 | 1.72 | 1.18% | 18,159 |
| Jan 1, 2026 | 1.66 | 1.74 | 1.66 | 1.70 | 1.70 | -1.16% | 43,249 |
| Dec 31, 2025 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | -1.71% | 7,612 |
| Dec 30, 2025 | 1.67 | 1.78 | 1.64 | 1.75 | 1.75 | 2.94% | 14,729 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.62 | 1.70 | 1.70 | - | 20,423 |
| Dec 26, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -4.49% | 68,595 |
| Dec 24, 2025 | 1.80 | 1.82 | 1.74 | 1.78 | 1.78 | 0.56% | 49,034 |
| Dec 23, 2025 | 1.86 | 1.92 | 1.76 | 1.77 | 1.77 | -4.32% | 105,623 |
| Dec 22, 2025 | 1.90 | 1.93 | 1.85 | 1.85 | 1.85 | -2.63% | 9,525 |
| Dec 19, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -2.06% | 25,062 |
| Dec 18, 2025 | 1.85 | 1.95 | 1.80 | 1.94 | 1.94 | 4.30% | 15,112 |
| Dec 17, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 13,561 |
| Dec 16, 2025 | 1.84 | 1.92 | 1.84 | 1.86 | 1.86 | -1.06% | 14,740 |
| Dec 15, 2025 | 1.87 | 1.96 | 1.82 | 1.88 | 1.88 | 0.53% | 11,617 |
| Dec 12, 2025 | 1.85 | 2.02 | 1.85 | 1.87 | 1.87 | -3.11% | 12,774 |
| Dec 11, 2025 | 1.86 | 1.98 | 1.86 | 1.93 | 1.93 | 1.58% | 3,551 |
| Dec 10, 2025 | 1.86 | 1.95 | 1.86 | 1.90 | 1.90 | 2.15% | 13,759 |
| Dec 9, 2025 | 1.86 | 1.94 | 1.85 | 1.86 | 1.86 | - | 4,307 |