Home > Share Market > Stocks > MT Educare > MTEDUCARE Share Price History

MT Educare - MTEDUCARE Share Price History

MT Educare

CMP as on 25-May-22 15:51

7.65

Open

₹ 7.75

Turnover (lac)

₹ 5

Prev. Close

₹ 7.75

Day's Vol (shares)

₹ 66,896

Day's Range (₹)

₹ 7.60
₹ 7.95

MT Educare Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-May-2022 7.75 7.95 7.60 7.65 202 0.52 54,817 0.35 -0.10
24-May-2022 8.10 8.10 7.70 7.75 238 0.86 86,053 0.40 -0.40
23-May-2022 7.80 8.30 7.80 8 210 0.60 47,637 0.50 0.20
20-May-2022 8 8.15 7.90 8 207 0.49 34,164 0.25 0
19-May-2022 8.05 8.65 7.60 7.80 326 1.01 71,044 1.05 -0.30
18-May-2022 8.40 8.60 8.10 8.35 307 0.91 70,281 0.50 -0.10
17-May-2022 8.15 8.40 8.05 8.25 296 0.67 32,876 0.35 0.10
16-May-2022 7.95 8.55 7.70 8.10 540 1.84 92,060 0.85 0.15
13-May-2022 8.05 8.15 7.60 7.80 226 0.45 27,722 0.55 -0.30
12-May-2022 7.95 8.15 7.55 7.70 360 1.27 71,097 0.60 -0.30
11-May-2022 7.70 8 7.60 7.95 238 0.64 52,040 0.40 0.25
10-May-2022 8.10 8.10 7.75 7.80 284 0.86 83,654 0.35 -0.30
09-May-2022 8.45 8.45 7.80 7.90 351 0.91 82,998 0.65 -0.50
06-May-2022 8.10 8.55 7.95 8.20 533 2.01 121,271 0.60 0.10
05-May-2022 7.80 8.55 7.80 8.55 538 2.87 196,715 0.75 0.75
04-May-2022 8.05 8.15 7.65 7.80 382 1.02 99,081 0.50 -0.30
02-May-2022 8.50 8.50 7.80 7.85 642 3.05 279,397 0.70 -0.70
29-Apr-2022 8.15 8.75 8.15 8.35 355 1.19 66,337 0.60 0.20
28-Apr-2022 9 9 8.10 8.35 569 2.23 135,889 0.90 -0.70
27-Apr-2022 8.70 9 8.50 8.80 272 0.54 28,336 0.50 0.10
26-Apr-2022 8.70 9.10 8.60 8.70 421 1.49 109,897 0.50 0
25-Apr-2022 9 9.25 8.90 8.95 333 0.87 56,174 0.35 -0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity