MT Educare Limited (MTEDUCARE.NS) NSE

Currency In INR

MTEDUCARE.NS Historical Return

If you invested ₹1000 in MT Educare Limited (MTEDUCARE.NS) 10 years ago, it would be worth ₹13.48 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹208.59, while ₹1000 invested 1 year ago would be worth ₹862.94. This corresponds to total returns of -98.65%, -79.14%, -13.71%, respectively, with annualized returns of -34.98%, -26.9%, -13.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTEDUCARE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	1.75	1.7	1.7	1.75	1.7	3,019
November 08, 2026	1.7	1.75	1.75	1.78	1.7	5,645
November 06, 2026	1.68	1.7	1.7	1.76	1.6	6,245
November 05, 2026	1.6	1.68	1.68	1.68	1.53	4,789
November 04, 2026	1.55	1.6	1.6	1.6	1.55	1,448
November 03, 2026	1.56	1.55	1.55	1.6	1.5	10,491
November 02, 2026	1.6	1.54	1.54	1.68	1.52	4,680
October 30, 2026	1.69	1.6	1.6	1.69	1.57	27,374
October 29, 2026	1.62	1.61	1.61	1.73	1.58	6,666
October 28, 2026	1.58	1.65	1.65	1.65	1.55	44,608
October 27, 2026	1.61	1.58	1.58	1.65	1.54	4,239
October 26, 2026	1.48	1.61	1.61	1.62	1.48	18,154
October 23, 2026	1.56	1.55	1.55	1.63	1.5	23,008
October 22, 2026	1.6	1.56	1.56	1.6	1.55	3,397
October 21, 2026	1.52	1.6	1.6	1.68	1.52	29,645
October 19, 2026	1.72	1.6	1.6	1.72	1.6	22,420
October 16, 2026	1.66	1.68	1.68	1.7	1.6	7,057
October 15, 2026	1.6	1.66	1.66	1.75	1.6	10,274
October 14, 2026	1.6	1.67	1.67	1.68	1.6	5,322
October 13, 2026	1.66	1.61	1.61	1.71	1.6	14,557
October 12, 2026	1.74	1.63	1.63	1.74	1.63	17,613
October 09, 2026	1.74	1.68	1.68	1.74	1.61	17,821
October 08, 2026	1.73	1.69	1.69	1.73	1.61	50,250
October 07, 2026	1.68	1.65	1.65	1.71	1.58	34,960
October 06, 2026	1.71	1.63	1.63	1.71	1.6	33,910
October 05, 2026	1.71	1.68	1.68	1.71	1.61	9,296
October 01, 2026	1.65	1.67	1.67	1.75	1.64	45,826
September 30, 2026	1.64	1.72	1.72	1.78	1.64	19,570
September 29, 2026	1.75	1.7	1.7	1.75	1.68	6,614
September 28, 2026	1.65	1.76	1.76	1.78	1.64	11,175
September 25, 2026	1.77	1.7	1.7	1.77	1.63	7,597
September 24, 2026	1.66	1.69	1.69	1.74	1.58	53,475
September 23, 2026	1.7	1.66	1.66	1.73	1.6	34,836
September 22, 2026	1.74	1.67	1.67	1.74	1.62	58,281
September 21, 2026	1.77	1.7	1.7	1.77	1.61	37,214
September 18, 2026	1.74	1.69	1.69	1.79	1.63	94,189
September 17, 2026	1.71	1.71	1.71	1.8	1.66	86,048
September 16, 2026	1.75	1.74	1.74	1.82	1.74	13,597
September 15, 2026	1.91	1.83	1.83	1.91	1.73	43,345
September 11, 2026	1.86	1.82	1.82	1.86	1.77	89,237
September 10, 2026	1.93	1.86	1.86	1.96	1.84	34,944
September 09, 2026	1.96	1.93	1.93	1.96	1.78	46,802
September 08, 2026	1.94	1.87	1.87	1.94	1.78	41,845
September 07, 2026	1.81	1.85	1.85	1.85	1.81	26,745
September 04, 2026	1.77	1.77	1.77	1.77	1.7	30,604
September 03, 2026	1.76	1.69	1.69	1.8	1.67	21,882
September 02, 2026	1.72	1.75	1.75	1.87	1.71	18,093
September 01, 2026	1.85	1.8	1.8	1.86	1.75	59,456
August 31, 2026	1.73	1.78	1.78	1.8	1.65	79,631
August 28, 2026	1.67	1.72	1.72	1.74	1.61	13,751
August 27, 2026	1.79	1.67	1.67	1.79	1.65	15,918
August 26, 2026	1.85	1.73	1.73	1.85	1.7	150,354
August 25, 2026	1.75	1.78	1.78	1.85	1.74	20,210
August 24, 2026	1.73	1.83	1.83	1.87	1.73	31,156
August 21, 2026	1.8	1.82	1.82	1.85	1.71	29,915
August 20, 2026	1.87	1.8	1.8	1.92	1.78	22,019
August 19, 2026	1.93	1.87	1.87	1.94	1.76	53,263
August 18, 2026	1.98	1.85	1.85	1.99	1.82	20,360
August 17, 2026	1.94	1.9	1.9	1.96	1.78	86,233
August 14, 2026	1.97	1.87	1.87	1.97	1.8	30,523