MT Educare Limited (NSE:MTEDUCARE)
India · Delayed Price · Currency is INR 1.300
+0.020 (1.56%)
Apr 2, 2026, 3:29 PM IST
NSE:MTEDUCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.28 | 1.34 | 1.22 | 1.30 | 1.30 | 1.56% | 6,937 |
| Apr 1, 2026 | 1.28 | 1.28 | 1.17 | 1.28 | 1.28 | 4.92% | 4,164 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 9,528 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -4.48% | 34,305 |
| Mar 25, 2026 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | -0.74% | 44,895 |
| Mar 24, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 20,025 |
| Mar 23, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 83,651 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 68,592 |
| Mar 19, 2026 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -3.60% | 84,447 |
| Mar 18, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 2.96% | 144,248 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -4.26% | 47,017 |
| Mar 16, 2026 | 1.45 | 1.55 | 1.41 | 1.41 | 1.41 | -4.73% | 11,474 |
| Mar 13, 2026 | 1.45 | 1.50 | 1.38 | 1.48 | 1.48 | 2.07% | 26,632 |
| Mar 12, 2026 | 1.47 | 1.50 | 1.37 | 1.45 | 1.45 | 1.40% | 20,786 |
| Mar 11, 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 8,788 |
| Mar 10, 2026 | 1.45 | 1.52 | 1.40 | 1.41 | 1.41 | -2.76% | 51,592 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | -1.36% | 25,315 |
| Mar 6, 2026 | 1.49 | 1.53 | 1.40 | 1.47 | 1.47 | 0.68% | 17,583 |
| Mar 5, 2026 | 1.41 | 1.48 | 1.35 | 1.46 | 1.46 | 3.55% | 4,789 |
| Mar 4, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 10,089 |
| Mar 2, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 2.90% | 31,905 |
| Feb 27, 2026 | 1.49 | 1.49 | 1.37 | 1.38 | 1.38 | -4.17% | 13,311 |
| Feb 26, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 9,803 |
| Feb 25, 2026 | 1.42 | 1.44 | 1.33 | 1.40 | 1.40 | 0.72% | 56,197 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 13,692 |
| Feb 23, 2026 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | -2.03% | 16,420 |
| Feb 20, 2026 | 1.48 | 1.51 | 1.40 | 1.48 | 1.48 | 2.78% | 7,014 |
| Feb 19, 2026 | 1.52 | 1.52 | 1.38 | 1.44 | 1.44 | -0.69% | 14,946 |
| 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 |