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

MT Educare - MTEDUCARE Share Price History

MT Educare

CMP as on 27-Jun-22 15:50

8.75

Open

₹ 8.80

Turnover (lac)

₹ 12

Prev. Close

₹ 8.85

Day's Vol (shares)

₹ 1,37,970

Day's Range (₹)

₹ 8.35
₹ 9.20

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 ()
27-Jun-2022 8.80 9.20 8.35 8.75 402 1.21 82,690 0.85 -0.10
24-Jun-2022 9.30 9.35 8.70 8.85 577 2.35 99,793 0.65 -0.50
23-Jun-2022 8.85 9.15 8.70 8.80 486 1.27 76,187 0.45 -0
22-Jun-2022 9.30 9.45 8.75 8.95 659 1.86 99,768 0.70 -0.40
21-Jun-2022 9.60 9.60 7.65 8.80 1,273 4.15 207,138 1.95 -0.80
20-Jun-2022 10 10 8.90 9.25 1,063 3.53 212,263 1.10 -0.80
17-Jun-2022 10.70 10.70 9.55 9.85 1,040 3.25 170,188 1.15 -0.90
16-Jun-2022 10.90 11.90 9 10.40 3,037 13 484,219 2.90 -0.50
15-Jun-2022 10.90 12.20 10.50 10.60 7,395 47.10 1,222,313 1.75 -0.30
14-Jun-2022 8.50 10.30 8.45 10.30 1,841 12.30 670,103 1.85 1.80
13-Jun-2022 9.35 9.70 8.50 8.60 1,382 5.68 283,967 1.20 -0.80
10-Jun-2022 9.35 10.80 9.35 9.75 5,194 32.50 889,620 1.40 0.40
09-Jun-2022 7.75 9.15 7.65 9.15 692 4.29 327,169 1.50 1.40
08-Jun-2022 7.75 7.85 7.45 7.65 215 0.46 30,268 0.40 -0.10
07-Jun-2022 8 8 7.50 7.70 235 0.44 28,436 0.50 -0.30
06-Jun-2022 7.50 7.75 7.50 7.75 173 0.15 11,656 0.25 0.25
03-Jun-2022 8.10 8.10 7.60 7.65 169 0.24 19,403 0.50 -0.40
02-Jun-2022 7.75 8.05 7.45 7.75 203 0.81 53,976 0.60 0
01-Jun-2022 7.65 7.80 7.50 7.60 220 0.39 27,899 0.30 -0.10
31-May-2022 7.65 7.80 7.60 7.65 156 0.19 18,928 0.20 0
30-May-2022 7.60 8.10 7.55 7.75 324 1.28 51,566 0.55 0.15

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