MT Educare Limited (NSE:MTEDUCARE)
India · Delayed Price · Currency is INR 1.700
0.00 (0.00%)
May 25, 2026, 10:37 AM IST
NSE:MTEDUCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.62 | 1.70 | 1.55 | 1.70 | 1.70 | 4.94% | 7,948 |
| May 21, 2026 | 1.61 | 1.74 | 1.61 | 1.62 | 1.62 | -4.14% | 28,592 |
| May 20, 2026 | 1.65 | 1.72 | 1.60 | 1.69 | 1.69 | 2.42% | 35,041 |
| May 19, 2026 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | 0.61% | 20,624 |
| May 18, 2026 | 1.60 | 1.64 | 1.51 | 1.64 | 1.64 | 4.46% | 51,428 |
| May 15, 2026 | 1.54 | 1.62 | 1.50 | 1.57 | 1.57 | 1.29% | 19,758 |
| May 14, 2026 | 1.69 | 1.69 | 1.54 | 1.55 | 1.55 | -4.32% | 41,233 |
| May 13, 2026 | 1.59 | 1.63 | 1.52 | 1.62 | 1.62 | 3.85% | 33,959 |
| May 12, 2026 | 1.60 | 1.70 | 1.54 | 1.56 | 1.56 | -3.70% | 36,982 |
| May 11, 2026 | 1.50 | 1.63 | 1.50 | 1.62 | 1.62 | 3.85% | 21,987 |
| May 8, 2026 | 1.70 | 1.70 | 1.55 | 1.56 | 1.56 | -4.29% | 11,010 |
| May 7, 2026 | 1.57 | 1.64 | 1.50 | 1.63 | 1.63 | 3.82% | 49,223 |
| May 6, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -4.85% | 3,117 |
| May 5, 2026 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | 4.43% | 51,754 |
| May 4, 2026 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | - | 24,649 |
| Apr 30, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 1.94% | 23,538 |
| Apr 29, 2026 | 1.55 | 1.56 | 1.43 | 1.55 | 1.55 | 4.03% | 51,272 |
| Apr 28, 2026 | 1.45 | 1.52 | 1.38 | 1.49 | 1.49 | 2.76% | 30,979 |
| Apr 27, 2026 | 1.45 | 1.48 | 1.34 | 1.45 | 1.45 | 2.84% | 25,275 |
| Apr 24, 2026 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | 2.17% | 34,648 |
| Apr 23, 2026 | 1.33 | 1.47 | 1.33 | 1.38 | 1.38 | -1.43% | 9,594 |
| Apr 22, 2026 | 1.44 | 1.48 | 1.36 | 1.40 | 1.40 | -0.71% | 9,852 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.37 | 1.41 | 1.41 | -2.08% | 10,055 |
| Apr 20, 2026 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -3.36% | 20,398 |
| Apr 17, 2026 | 1.43 | 1.50 | 1.39 | 1.49 | 1.49 | 4.20% | 14,462 |
| Apr 16, 2026 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -2.05% | 6,190 |
| Apr 15, 2026 | 1.45 | 1.49 | 1.35 | 1.46 | 1.46 | 2.82% | 23,307 |
| Apr 13, 2026 | 1.49 | 1.54 | 1.42 | 1.42 | 1.42 | -4.70% | 53,461 |
| Apr 10, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 26,348 |
| Apr 9, 2026 | 1.49 | 1.53 | 1.42 | 1.50 | 1.50 | 2.74% | 11,169 |
| Apr 8, 2026 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 4.29% | 23,070 |
| Apr 7, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 4.48% | 23,666 |
| Apr 6, 2026 | 1.30 | 1.34 | 1.24 | 1.34 | 1.34 | 3.08% | 208,777 |
| 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 |