MT Educare Limited (MTEDUCARE.NS) NSE
Currency In INR
AD
- 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 ₹11.31 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹179.31, while ₹1000 invested 1 year ago would be worth ₹742.86. This corresponds to total returns of -98.87%, -82.07%, -25.71%, respectively, with annualized returns of -36.12%, -29.07%, -25.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MTEDUCARE.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 2 | 1.89 | 1.89 | 2 | 1.87 | 41,004 |
| August 12, 2026 | 2.03 | 1.96 | 1.96 | 2.03 | 1.9 | 60,284 |
| August 11, 2026 | 2.04 | 1.99 | 1.99 | 2.04 | 1.87 | 48,380 |
| August 10, 2026 | 2.08 | 1.95 | 1.95 | 2.08 | 1.91 | 43,005 |
| August 07, 2026 | 1.99 | 1.99 | 1.99 | 2.03 | 1.86 | 43,398 |
| August 06, 2026 | 2.05 | 1.94 | 1.94 | 2.05 | 1.92 | 34,918 |
| August 05, 2026 | 2.03 | 1.98 | 1.98 | 2.03 | 1.91 | 10,018 |
| August 04, 2026 | 2.08 | 1.95 | 1.95 | 2.1 | 1.91 | 21,645 |
| August 03, 2026 | 1.92 | 2.01 | 2.01 | 2.12 | 1.92 | 55,763 |
| 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 |
AD
