NSE:MTEDUCARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.89	1.89	1.75	1.86	1.86	2.76%	16,781
Jul 20, 2026	1.98	1.98	1.80	1.81	1.81	-4.23%	11,457
Jul 17, 2026	2.00	2.00	1.82	1.89	1.89	-1.05%	22,821
Jul 16, 2026	2.00	2.00	1.89	1.91	1.91	-	33,098
Jul 15, 2026	1.89	1.98	1.84	1.91	1.91	1.06%	52,453
Jul 14, 2026	1.87	1.92	1.80	1.89	1.89	3.28%	30,119
Jul 13, 2026	1.90	1.90	1.74	1.83	1.83	0.55%	16,474
Jul 10, 2026	1.98	1.98	1.80	1.82	1.82	-3.70%	29,789
Jul 9, 2026	1.92	1.92	1.76	1.89	1.89	3.28%	51,824
Jul 8, 2026	1.83	2.01	1.83	1.83	1.83	-4.69%	80,857
Jul 7, 2026	2.10	2.10	1.90	1.92	1.92	-4.00%	47,148
Jul 6, 2026	2.20	2.20	2.00	2.00	2.00	-4.76%	31,325
Jul 3, 2026	2.32	2.32	2.10	2.10	2.10	-4.98%	37,603
Jul 2, 2026	2.21	2.32	2.21	2.21	2.21	-4.74%	32,598
Jul 1, 2026	2.37	2.40	2.30	2.32	2.32	-4.13%	42,171
Jun 30, 2026	2.49	2.53	2.29	2.42	2.42	0.41%	273,107
Jun 29, 2026	2.41	2.41	2.30	2.41	2.41	4.78%	56,131
Jun 25, 2026	2.22	2.34	2.14	2.30	2.30	3.14%	80,646
Jun 24, 2026	2.22	2.25	2.16	2.23	2.23	3.72%	91,901
Jun 23, 2026	2.15	2.22	2.02	2.15	2.15	1.42%	128,924
Jun 22, 2026	2.06	2.15	2.06	2.12	2.12	3.41%	66,698
Jun 19, 2026	1.99	2.05	1.99	2.05	2.05	4.59%	29,565
Jun 18, 2026	1.90	2.05	1.88	1.96	1.96	-0.51%	26,377
Jun 17, 2026	2.10	2.10	1.90	1.97	1.97	-1.50%	50,047
Jun 16, 2026	1.89	2.02	1.85	2.00	2.00	3.63%	71,127
Jun 15, 2026	1.85	1.97	1.81	1.93	1.93	2.66%	28,398
Jun 12, 2026	1.80	1.89	1.72	1.88	1.88	4.44%	36,705
Jun 11, 2026	1.79	1.87	1.71	1.80	1.80	0.56%	10,320
Jun 10, 2026	1.92	1.96	1.79	1.79	1.79	-4.79%	34,485
Jun 9, 2026	1.71	1.89	1.71	1.88	1.88	4.44%	13,731
Jun 8, 2026	1.85	1.85	1.70	1.80	1.80	1.12%	54,812
Jun 5, 2026	1.70	1.78	1.64	1.78	1.78	4.71%	32,852
Jun 4, 2026	1.67	1.71	1.57	1.70	1.70	4.29%	62,508
Jun 3, 2026	1.60	1.64	1.57	1.63	1.63	3.82%	19,718
Jun 2, 2026	1.62	1.64	1.50	1.57	1.57	-	55,865
Jun 1, 2026	1.52	1.59	1.52	1.57	1.57	-1.26%	7,467
May 29, 2026	1.59	1.73	1.59	1.59	1.59	-4.79%	48,648
May 27, 2026	1.63	1.68	1.53	1.67	1.67	4.37%	53,823
May 26, 2026	1.70	1.70	1.55	1.60	1.60	-1.23%	10,919
May 25, 2026	1.70	1.78	1.62	1.62	1.62	-4.71%	31,314
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