MT Educare Ltd Share Price MT Educare

31.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

31.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
18-Jul-2019 31.60 33.20 31.10 32.50 327 1.24 24,830 2.15 0.90
17-Jul-2019 33.20 34.30 31.80 32.80 402 3.17 67,610 2.45 -0.40
16-Jul-2019 34 35 32 32.60 257 2.14 53,401 3 -1.50
15-Jul-2019 34.50 35.20 31.20 33.20 850 3.07 65,543 4 -1.40
12-Jul-2019 35.70 36.80 31.90 34.30 1,567 10.90 60,578 4.85 -1.40
11-Jul-2019 39 39.30 34.70 35.40 1,498 4.02 68,631 4.65 -3.60
10-Jul-2019 40.50 40.50 38.10 38.50 357 0.95 14,783 2.45 -2
09-Jul-2019 38.70 40.60 38.60 39.20 863 4.59 96,187 1.95 0.45
08-Jul-2019 40 40.90 38 39.40 2,202 3.26 51,380 2.85 -0.60
05-Jul-2019 42.50 42.50 40.10 40.80 1,545 7.44 93,419 2.40 -1.80
04-Jul-2019 34.10 41.60 34.10 40.10 5,139 39.10 374,730 7.50 6.05
03-Jul-2019 37.80 37.80 37.80 37.80 320 2.27 59,972 0 0
02-Jul-2019 57.80 57.80 47.30 47.30 1,983 11.60 149,427 10.60 -11
01-Jul-2019 62.60 63.40 57.10 59.10 2,520 11.30 51,286 6.35 -3.50
28-Jun-2019 62 64.50 61.30 62.70 2,826 12.20 43,293 3.20 0.65
27-Jun-2019 62 63.70 61.10 62.20 957 10.10 41,000 2.55 0.15
26-Jun-2019 63 63.30 61.60 62.20 1,326 11.60 56,607 1.70 -0.80
25-Jun-2019 64.50 68 61 63.90 3,636 20.70 134,421 7 -0.60
24-Jun-2019 65.10 66 63.70 64.40 1,767 16.20 19,899 2.35 -0.80
21-Jun-2019 66.90 67.80 64.50 65.40 2,661 18.20 33,711 3.25 -1.40
20-Jun-2019 68 68.50 65.60 66.40 1,441 10.70 32,029 2.85 -1.60