MT Educare Limited - MTEDUCARE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.1	2	2	2.2	1.99	65,105
August 14, 2025	2	2.1	2.1	2.17	2	7,682
August 13, 2025	2.17	2.11	2.11	2.21	2.06	14,331
August 12, 2025	2.17	2.17	2.17	2.26	2.17	6,170
August 11, 2025	2.2	2.29	2.29	2.36	2.13	50,471
August 08, 2025	2.37	2.25	2.25	2.48	2.25	39,687
August 07, 2025	2.26	2.37	2.37	2.38	2.17	3,439
August 06, 2025	2.3	2.29	2.29	2.3	2.16	64,572
August 05, 2025	2.36	2.28	2.28	2.36	2.25	27,057
August 04, 2025	2.15	2.36	2.36	2.36	2.15	16,215
August 01, 2025	2.32	2.25	2.25	2.43	2.25	21,167
July 31, 2025	2.3	2.32	2.32	2.32	2.11	45,716
July 30, 2025	2.31	2.21	2.21	2.31	2.21	5,098
July 29, 2025	2.33	2.31	2.31	2.55	2.31	16,508
July 28, 2025	2.5	2.44	2.44	2.5	2.37	4,177
July 25, 2025	2.54	2.5	2.5	2.54	2.32	28,157
July 24, 2025	2.36	2.42	2.42	2.42	2.35	18,508
July 23, 2025	2.3	2.31	2.31	2.38	2.23	8,793
July 22, 2025	2.25	2.27	2.27	2.42	2.25	11,360
July 21, 2025	2.36	2.34	2.34	2.36	2.26	15,185
July 18, 2025	2.31	2.35	2.35	2.38	2.16	24,195
July 17, 2025	2.28	2.27	2.27	2.37	2.24	12,380
July 16, 2025	2.28	2.28	2.28	2.39	2.21	10,026
July 15, 2025	2.3	2.28	2.28	2.35	2.2	28,122
July 14, 2025	2.24	2.24	2.24	2.25	2.2	10,617
July 11, 2025	2.24	2.24	2.24	2.24	2.15	6,709
July 10, 2025	2.26	2.23	2.23	2.3	2.13	16,562
July 09, 2025	2.15	2.24	2.24	2.34	2.13	80,619
July 08, 2025	2.1	2.25	2.25	2.26	2.09	64,294
July 07, 2025	2.1	2.18	2.18	2.19	2.02	45,256
July 04, 2025	2.18	2.1	2.1	2.18	2.1	11,572
July 03, 2025	2.17	2.12	2.12	2.21	2.07	28,143
July 02, 2025	2.1	2.15	2.15	2.24	2.06	63,938
July 01, 2025	2.01	2.14	2.14	2.17	2	25,162
June 30, 2025	2	2.07	2.07	2.15	2	16,817
June 27, 2025	2.13	2.09	2.09	2.19	2.08	34,806
June 26, 2025	2.16	2.13	2.13	2.21	2	44,364
June 25, 2025	2.15	2.11	2.11	2.2	2.11	74,856
June 24, 2025	2.15	2.23	2.23	2.29	2.14	42,621
June 23, 2025	2.29	2.26	2.26	2.33	2.15	18,722
June 20, 2025	2.33	2.27	2.27	2.33	2.17	33,687
June 19, 2025	2.33	2.29	2.29	2.33	2.21	12,446
June 18, 2025	2.33	2.33	2.33	2.37	2.16	9,273
June 17, 2025	2.41	2.28	2.28	2.44	2.25	26,565
June 16, 2025	2.4	2.36	2.36	2.52	2.36	18,525
June 13, 2025	2.41	2.49	2.49	2.52	2.3	34,138
June 12, 2025	2.5	2.41	2.41	2.53	2.28	70,623
June 11, 2025	2.39	2.41	2.41	2.41	2.34	18,037
June 10, 2025	2.3	2.3	2.3	2.34	2.17	35,039
June 09, 2025	2.25	2.25	2.25	2.25	2.19	22,074
June 06, 2025	2.34	2.29	2.29	2.34	2.12	56,120
June 05, 2025	2.37	2.24	2.24	2.37	2.2	19,029
June 04, 2025	2.16	2.26	2.26	2.26	2.16	3,862
June 03, 2025	2.06	2.16	2.16	2.16	1.96	26,052
June 02, 2025	1.98	2.06	2.06	2.1	1.95	95,924
May 30, 2025	2.13	2.01	2.01	2.21	2	73,726
May 29, 2025	2.31	2.11	2.11	2.31	2.11	55,000
May 28, 2025	2.18	2.23	2.23	2.24	2.17	13,326
May 27, 2025	2.27	2.18	2.18	2.27	2.18	8,299
May 26, 2025	2.21	2.17	2.17	2.24	2.16	3,766

MT Educare Limited (MTEDUCARE.NS) NSE