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 ₹13.89 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹206.12, while ₹1000 invested 1 year ago would be worth ₹855.93. This corresponds to total returns of -98.61%, -79.39%, -14.41%, respectively, with annualized returns of -34.78%, -27.07%, -14.41%.

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
July 31, 2026	1.94	2.02	2.02	2.03	1.85	56,125
July 30, 2026	1.9	1.94	1.94	1.99	1.82	12,810
July 29, 2026	1.92	1.9	1.9	2.01	1.85	61,945
July 28, 2026	1.9	1.92	1.92	2.1	1.9	39,906
July 27, 2026	2	2	2	2.01	2	29,759
July 23, 2026	1.85	1.84	1.84	1.85	1.71	67,762
July 22, 2026	1.9	1.77	1.77	1.9	1.77	23,039
July 21, 2026	1.89	1.86	1.86	1.89	1.75	16,781
July 20, 2026	1.98	1.81	1.81	1.98	1.8	11,462
July 17, 2026	2	1.89	1.89	2	1.82	22,821
July 16, 2026	2	1.91	1.91	2	1.89	40,347
July 15, 2026	1.89	1.91	1.91	1.98	1.84	52,453
July 14, 2026	1.87	1.89	1.89	1.92	1.8	30,119
July 13, 2026	1.9	1.83	1.83	1.9	1.74	16,474
July 10, 2026	1.98	1.82	1.82	1.98	1.8	29,789
July 09, 2026	1.92	1.89	1.89	1.92	1.76	52,323
July 08, 2026	1.83	1.83	1.83	2.01	1.83	80,857
July 07, 2026	2.1	1.92	1.92	2.1	1.9	47,149
July 06, 2026	2.2	2	2	2.2	2	31,325
July 03, 2026	2.32	2.1	2.1	2.32	2.1	37,603
July 02, 2026	2.21	2.21	2.21	2.32	2.21	35,097
July 01, 2026	2.37	2.32	2.32	2.4	2.3	42,720
June 30, 2026	2.49	2.42	2.42	2.53	2.29	277,401
June 29, 2026	2.41	2.41	2.41	2.41	2.3	57,928
June 25, 2026	2.22	2.3	2.3	2.34	2.14	82,868
June 24, 2026	2.22	2.23	2.23	2.25	2.16	92,313
June 23, 2026	2.15	2.15	2.15	2.22	2.02	130,657
June 22, 2026	2.06	2.12	2.12	2.15	2.06	66,698
June 19, 2026	1.99	2.05	2.05	2.05	1.99	29,565
June 18, 2026	1.9	1.96	1.96	2.05	1.88	26,478
June 17, 2026	2.1	1.97	1.97	2.1	1.9	50,360
June 16, 2026	1.89	2	2	2.02	1.85	79,725
June 15, 2026	1.85	1.93	1.93	1.97	1.81	28,398
June 12, 2026	1.8	1.88	1.88	1.89	1.72	36,705
June 11, 2026	1.79	1.8	1.8	1.87	1.71	10,320
June 10, 2026	1.92	1.79	1.79	1.96	1.79	34,485
June 09, 2026	1.71	1.88	1.88	1.89	1.71	13,731
June 08, 2026	1.85	1.8	1.8	1.85	1.7	54,850
June 05, 2026	1.7	1.78	1.78	1.78	1.64	33,249
June 04, 2026	1.67	1.7	1.7	1.71	1.57	62,508
June 03, 2026	1.6	1.63	1.63	1.64	1.57	19,718
June 02, 2026	1.62	1.57	1.57	1.64	1.5	55,865
June 01, 2026	1.52	1.57	1.57	1.59	1.52	7,467
May 29, 2026	1.59	1.59	1.59	1.73	1.59	49,446
May 27, 2026	1.63	1.67	1.67	1.68	1.53	53,823
May 26, 2026	1.7	1.6	1.6	1.7	1.55	11,502
May 25, 2026	1.7	1.62	1.62	1.78	1.62	31,551
May 22, 2026	1.62	1.7	1.7	1.7	1.55	7,952
May 21, 2026	1.61	1.62	1.62	1.74	1.61	38,375
May 20, 2026	1.65	1.69	1.69	1.72	1.6	35,041
May 19, 2026	1.64	1.65	1.65	1.7	1.64	20,624
May 18, 2026	1.6	1.64	1.64	1.64	1.51	51,442
May 15, 2026	1.54	1.57	1.57	1.62	1.5	19,775
May 14, 2026	1.69	1.55	1.55	1.69	1.54	41,233
May 13, 2026	1.59	1.62	1.62	1.63	1.52	33,959
May 12, 2026	1.6	1.56	1.56	1.7	1.54	51,527
May 11, 2026	1.5	1.62	1.62	1.63	1.5	23,022
May 08, 2026	1.7	1.56	1.56	1.7	1.55	11,734
May 07, 2026	1.57	1.63	1.63	1.64	1.5	56,591
May 06, 2026	1.62	1.57	1.57	1.62	1.57	3,492