MTEDUCARE Historical Share Price Data

MT Educare Ltd Share Price

MTEDUCARE

NSE

CMP as on 04-Oct-23 3:40
₹ 5

icon -0.25 | -4.85%

Open
₹ 5
Turnover(lac)
₹ 4
Prev. Close
₹ 5.15
Day's Vol (shares)
₹ 75,080
Day's Vol (shares)
₹ 4.90         ₹ 5.20

BSE

CMP as on 04-Oct-23 3:28
₹ 5

icon -0.26 | -5.00%

Open
₹ 5
Turnover(lac)
₹ 2
Prev. Close
₹ 5.20
Day's Vol (shares)
₹ 139,309
Day's Vol (shares)
₹ 4.94         ₹ 5.30

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
MT Educare Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
04-Sep-20234.454.554.44.5589249649.95549440.150.10
05-Sep-20234.654.754.654.7541124278.5262700.100.10
06-Sep-20234.954.954.954.9543142060.0528699
07-Sep-20235.055.1555.1577153738298730.150.10
08-Sep-20235.45.45.255.4151376323.35698180.15
11-Sep-20235.655.655.45.65202502382.75894700.25
12-Sep-20235.95.95.45.452291334459.952334780.50-0.45
13-Sep-20235.65.65.25.2112380746727670.40-0.40
14-Sep-202355.24.955115292599.9582010.25
15-Sep-202355.254.95.25127365496.75710450.350.25
18-Sep-20235.45.455.25.25110206658.25388130.25-0.15
20-Sep-20235.255.355.055.273147696.25287080.30-0.05
21-Sep-20235.25.25.055.141147622.9289010.15-0.10
22-Sep-20235.15.255.1550100710.65198510.200.05
25-Sep-20235.255.255.155.252139872.1268450.10-0.05
26-Sep-20235.255.35.25.24190207.35171620.10-0.05
27-Sep-20235.355.355.155.153843566.5584130.20-0.20
28-Sep-20235.15.355.15.154543303.7582240.250.05
29-Sep-20235.15.355.15.23644296.4585260.250.10
03-Oct-20235.25.35.15.156288410.2170350.20-0.05