MT Educare Limited (NSE:MTEDUCARE)
India · Delayed Price · Currency is INR 1.850
+0.080 (4.52%)
Sep 7, 2026, 3:28 PM IST
NSE:MTEDUCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.67 | 1.74 | 1.61 | 1.72 | 1.72 | 2.99% | 13,642 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.65 | 1.67 | 1.67 | -3.47% | 15,918 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.70 | 1.73 | 1.73 | -2.81% | 149,455 |
| Aug 25, 2026 | 1.75 | 1.85 | 1.74 | 1.78 | 1.78 | -2.73% | 18,369 |
| Aug 24, 2026 | 1.73 | 1.87 | 1.73 | 1.83 | 1.83 | 0.55% | 28,856 |
| Aug 21, 2026 | 1.80 | 1.85 | 1.71 | 1.82 | 1.82 | 1.11% | 29,915 |
| Aug 20, 2026 | 1.87 | 1.92 | 1.78 | 1.80 | 1.80 | -3.74% | 22,019 |
| Aug 19, 2026 | 1.93 | 1.94 | 1.76 | 1.87 | 1.87 | 1.08% | 53,075 |
| Aug 18, 2026 | 1.98 | 1.99 | 1.82 | 1.85 | 1.85 | -2.63% | 20,360 |
| Aug 17, 2026 | 1.94 | 1.96 | 1.78 | 1.90 | 1.90 | 1.60% | 86,233 |
| Aug 14, 2026 | 1.97 | 1.97 | 1.80 | 1.87 | 1.87 | -1.06% | 30,523 |
| Aug 13, 2026 | 2.00 | 2.00 | 1.87 | 1.89 | 1.89 | -3.57% | 41,004 |
| Aug 12, 2026 | 2.03 | 2.03 | 1.90 | 1.96 | 1.96 | -1.51% | 59,513 |
| Aug 11, 2026 | 2.04 | 2.04 | 1.87 | 1.99 | 1.99 | 2.05% | 48,380 |
| Aug 10, 2026 | 2.08 | 2.08 | 1.91 | 1.95 | 1.95 | -2.01% | 43,005 |
| Aug 7, 2026 | 1.99 | 2.03 | 1.86 | 1.99 | 1.99 | 2.58% | 42,896 |
| Aug 6, 2026 | 2.05 | 2.05 | 1.92 | 1.94 | 1.94 | -2.02% | 34,810 |
| Aug 5, 2026 | 2.03 | 2.03 | 1.91 | 1.98 | 1.98 | 1.54% | 9,413 |
| Aug 4, 2026 | 2.08 | 2.10 | 1.91 | 1.95 | 1.95 | -2.99% | 21,546 |
| Aug 3, 2026 | 1.92 | 2.12 | 1.92 | 2.01 | 2.01 | -0.50% | 55,763 |
| Jul 31, 2026 | 1.94 | 2.03 | 1.85 | 2.02 | 2.02 | 4.12% | 54,695 |
| Jul 30, 2026 | 1.90 | 1.99 | 1.82 | 1.94 | 1.94 | 2.11% | 12,810 |
| Jul 29, 2026 | 1.92 | 2.01 | 1.85 | 1.90 | 1.90 | -1.04% | 61,945 |
| Jul 28, 2026 | 1.90 | 2.10 | 1.90 | 1.92 | 1.92 | -4.00% | 38,902 |
| Jul 27, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 3.63% | 29,309 |
| Jul 24, 2026 | 1.93 | 1.93 | 1.75 | 1.93 | 1.93 | 4.89% | 14,053 |
| Jul 23, 2026 | 1.85 | 1.85 | 1.71 | 1.84 | 1.84 | 3.95% | 67,662 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | -4.84% | 23,039 |
| 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 |