MT Educare Limited (NSE:MTEDUCARE)
India · Delayed Price · Currency is INR 1.700
0.00 (0.00%)
Nov 11, 2026, 3:13 PM IST
NSE:MTEDUCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | - | 13,313 |
| Nov 9, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 3,016 |
| Nov 8, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 2.94% | 5,645 |
| Nov 6, 2026 | 1.68 | 1.76 | 1.60 | 1.70 | 1.70 | 1.19% | 6,239 |
| Nov 5, 2026 | 1.60 | 1.68 | 1.53 | 1.68 | 1.68 | 5.00% | 4,789 |
| Nov 4, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 1,448 |
| Nov 3, 2026 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | 0.65% | 10,491 |
| Nov 2, 2026 | 1.60 | 1.68 | 1.52 | 1.54 | 1.54 | -3.75% | 4,638 |
| Oct 30, 2026 | 1.69 | 1.69 | 1.57 | 1.60 | 1.60 | -0.62% | 17,794 |
| Oct 29, 2026 | 1.62 | 1.73 | 1.58 | 1.61 | 1.61 | -2.42% | 6,666 |
| Oct 28, 2026 | 1.58 | 1.65 | 1.55 | 1.65 | 1.65 | 4.43% | 44,608 |
| Oct 27, 2026 | 1.61 | 1.65 | 1.54 | 1.58 | 1.58 | -1.86% | 3,749 |
| Oct 26, 2026 | 1.48 | 1.62 | 1.48 | 1.61 | 1.61 | 3.87% | 17,754 |
| Oct 23, 2026 | 1.56 | 1.63 | 1.50 | 1.55 | 1.55 | -0.64% | 23,008 |
| Oct 22, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 3,362 |
| Oct 21, 2026 | 1.52 | 1.68 | 1.52 | 1.60 | 1.60 | - | 29,538 |
| Oct 19, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -4.76% | 21,443 |
| Oct 16, 2026 | 1.66 | 1.70 | 1.60 | 1.68 | 1.68 | 1.20% | 7,057 |
| Oct 15, 2026 | 1.60 | 1.75 | 1.60 | 1.66 | 1.66 | -0.60% | 10,274 |
| Oct 14, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 3.73% | 5,293 |
| Oct 13, 2026 | 1.66 | 1.71 | 1.60 | 1.61 | 1.61 | -1.23% | 14,387 |
| Oct 12, 2026 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | -2.98% | 17,153 |
| Oct 9, 2026 | 1.74 | 1.74 | 1.61 | 1.68 | 1.68 | -0.59% | 17,821 |
| Oct 8, 2026 | 1.73 | 1.73 | 1.61 | 1.69 | 1.69 | 2.42% | 50,250 |
| Oct 7, 2026 | 1.68 | 1.71 | 1.58 | 1.65 | 1.65 | 1.23% | 34,960 |
| Oct 6, 2026 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -2.98% | 31,691 |
| Oct 5, 2026 | 1.71 | 1.71 | 1.61 | 1.68 | 1.68 | 0.60% | 9,166 |
| Oct 1, 2026 | 1.65 | 1.75 | 1.64 | 1.67 | 1.67 | -2.91% | 45,826 |
| Sep 30, 2026 | 1.64 | 1.78 | 1.64 | 1.72 | 1.72 | 1.18% | 19,570 |
| Sep 29, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -3.41% | 6,614 |
| Sep 28, 2026 | 1.65 | 1.78 | 1.64 | 1.76 | 1.76 | 3.53% | 10,873 |
| Sep 25, 2026 | 1.77 | 1.77 | 1.63 | 1.70 | 1.70 | 0.59% | 7,597 |
| Sep 24, 2026 | 1.66 | 1.74 | 1.58 | 1.69 | 1.69 | 1.81% | 53,463 |
| Sep 23, 2026 | 1.70 | 1.73 | 1.60 | 1.66 | 1.66 | -0.60% | 34,836 |
| Sep 22, 2026 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -1.76% | 58,555 |
| Sep 21, 2026 | 1.77 | 1.77 | 1.61 | 1.70 | 1.70 | 0.59% | 37,214 |
| Sep 18, 2026 | 1.74 | 1.79 | 1.63 | 1.69 | 1.69 | -1.17% | 94,189 |
| Sep 17, 2026 | 1.71 | 1.80 | 1.66 | 1.71 | 1.71 | -1.72% | 86,048 |
| Sep 16, 2026 | 1.75 | 1.82 | 1.74 | 1.74 | 1.74 | -4.92% | 13,597 |
| Sep 15, 2026 | 1.91 | 1.91 | 1.73 | 1.83 | 1.83 | 0.55% | 43,345 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.77 | 1.82 | 1.82 | -2.15% | 89,233 |
| Sep 10, 2026 | 1.93 | 1.96 | 1.84 | 1.86 | 1.86 | -3.63% | 32,744 |
| Sep 9, 2026 | 1.96 | 1.96 | 1.78 | 1.93 | 1.93 | 3.21% | 46,802 |
| Sep 8, 2026 | 1.94 | 1.94 | 1.78 | 1.87 | 1.87 | 1.08% | 41,845 |
| Sep 7, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 4.52% | 26,745 |
| Sep 4, 2026 | 1.77 | 1.77 | 1.70 | 1.77 | 1.77 | 4.73% | 30,604 |
| Sep 3, 2026 | 1.76 | 1.80 | 1.67 | 1.69 | 1.69 | -3.43% | 19,275 |
| Sep 2, 2026 | 1.72 | 1.87 | 1.71 | 1.75 | 1.75 | -2.78% | 17,930 |
| Sep 1, 2026 | 1.85 | 1.86 | 1.75 | 1.80 | 1.80 | 1.12% | 59,377 |
| Aug 31, 2026 | 1.73 | 1.80 | 1.65 | 1.78 | 1.78 | 3.49% | 79,631 |