MT Educare Limited (MTEDUCARE.NS) NSE
1.57
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
MTEDUCARE.NS Historical Return
If you invested ₹1000 in MT Educare Limited (MTEDUCARE.NS) 10 years ago, it would be worth ₹8.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹193.83, while ₹1000 invested 1 year ago would be worth ₹726.85. This corresponds to total returns of -99.11%, -80.62%, -27.31%, respectively, with annualized returns of -37.64%, -27.96%, -27.31%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 1.51 | 1.65 | 1.65 | 1.65 | 1.51 | 51,894 |
| May 04, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | 24,649 |
| April 30, 2026 | 1.62 | 1.58 | 1.58 | 1.62 | 1.58 | 23,814 |
| April 29, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.43 | 52,622 |
| April 28, 2026 | 1.45 | 1.49 | 1.49 | 1.52 | 1.38 | 31,821 |
| April 27, 2026 | 1.45 | 1.45 | 1.45 | 1.48 | 1.34 | 25,276 |
| April 24, 2026 | 1.34 | 1.41 | 1.41 | 1.44 | 1.34 | 37,719 |
| April 23, 2026 | 1.33 | 1.38 | 1.38 | 1.47 | 1.33 | 10,457 |
| April 22, 2026 | 1.44 | 1.4 | 1.4 | 1.48 | 1.36 | 9,862 |
| April 21, 2026 | 1.5 | 1.41 | 1.41 | 1.5 | 1.37 | 10,146 |
| April 20, 2026 | 1.54 | 1.44 | 1.44 | 1.54 | 1.42 | 20,653 |
| April 17, 2026 | 1.43 | 1.49 | 1.49 | 1.5 | 1.39 | 14,662 |
| April 16, 2026 | 1.49 | 1.43 | 1.43 | 1.49 | 1.4 | 6,640 |
| April 15, 2026 | 1.45 | 1.46 | 1.46 | 1.49 | 1.35 | 26,345 |
| April 13, 2026 | 1.49 | 1.42 | 1.42 | 1.54 | 1.42 | 53,511 |
| April 10, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.45 | 26,984 |
| April 09, 2026 | 1.49 | 1.5 | 1.5 | 1.53 | 1.42 | 11,341 |
| April 08, 2026 | 1.4 | 1.46 | 1.46 | 1.47 | 1.4 | 23,985 |
| April 07, 2026 | 1.37 | 1.4 | 1.4 | 1.4 | 1.37 | 23,764 |
| April 06, 2026 | 1.3 | 1.34 | 1.34 | 1.34 | 1.24 | 208,999 |
| April 02, 2026 | 1.28 | 1.3 | 1.3 | 1.34 | 1.22 | 7,413 |
| April 01, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.17 | 4,464 |
| March 30, 2026 | 1.28 | 1.22 | 1.22 | 1.28 | 1.22 | 9,536 |
| March 27, 2026 | 1.39 | 1.28 | 1.28 | 1.39 | 1.28 | 34,844 |
| March 25, 2026 | 1.3 | 1.34 | 1.34 | 1.4 | 1.3 | 48,145 |
| March 24, 2026 | 1.35 | 1.35 | 1.35 | 1.38 | 1.33 | 21,860 |
| March 23, 2026 | 1.28 | 1.34 | 1.34 | 1.35 | 1.28 | 84,550 |
| March 20, 2026 | -1 | -1 | 1.29 | -1 | -1 | 0 |
| March 19, 2026 | 1.41 | 1.34 | 1.34 | 1.41 | 1.33 | 86,447 |
| March 18, 2026 | 1.38 | 1.39 | 1.39 | 1.41 | 1.36 | 144,258 |
| March 17, 2026 | 1.41 | 1.35 | 1.35 | 1.41 | 1.34 | 63,220 |
| March 16, 2026 | 1.45 | 1.41 | 1.41 | 1.55 | 1.41 | 11,474 |
| March 13, 2026 | 1.45 | 1.48 | 1.48 | 1.5 | 1.38 | 32,287 |
| March 12, 2026 | 1.47 | 1.45 | 1.45 | 1.5 | 1.37 | 20,939 |
| March 11, 2026 | 1.41 | 1.43 | 1.43 | 1.47 | 1.41 | 12,380 |
| March 10, 2026 | 1.45 | 1.41 | 1.41 | 1.52 | 1.4 | 56,345 |
| March 09, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.4 | 27,463 |
| March 06, 2026 | 1.49 | 1.47 | 1.47 | 1.53 | 1.4 | 17,683 |
| March 05, 2026 | 1.41 | 1.46 | 1.46 | 1.48 | 1.35 | 4,839 |
| March 04, 2026 | -1 | -1 | 1.41 | -1 | -1 | 0 |
| March 02, 2026 | 1.39 | 1.42 | 1.42 | 1.44 | 1.39 | 32,374 |
