MTEDUCARE Historical Share Price Data
MT Educare Ltd Share Price
MTEDUCARE
CMP as on 30-Apr-24 12:00
₹ 3
₹ 3
0.05 | 1.49%
Open
₹ 3
₹ 3
Turnover(lac)
₹ 2
₹ 2
Prev. Close
₹ 3.35
₹ 3.35
Day's Vol (shares)
₹ 55,710
₹ 55,710
Day's Vol (shares)
₹ 3.30 ₹ 3.45
CMP as on 30-Apr-24 12:00
₹ 3
₹ 3
0.01 | 0.29%
Open
₹ 4
₹ 4
Turnover(lac)
₹ 0
₹ 0
Prev. Close
₹ 3.43
₹ 3.43
Day's Vol (shares)
₹ 10,161
₹ 10,161
Day's Vol (shares)
₹ 3.30 ₹ 3.50
Data will be updated when it becomes available.
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
02-Apr-2024 | 3.15 | 3.15 | 3.15 | 3.15 | 43 | 91772.1 | 29134 | ||
03-Apr-2024 | 3.3 | 3.3 | 3.2 | 3.3 | 59 | 133079.1 | 40434 | 0.10 | |
04-Apr-2024 | 3.45 | 3.45 | 3.45 | 3.45 | 8 | 2880.75 | 835 | ||
05-Apr-2024 | 3.6 | 3.6 | 3.45 | 3.6 | 46 | 90450.35 | 25133 | 0.15 | |
08-Apr-2024 | 3.75 | 3.75 | 3.5 | 3.55 | 113 | 283548.6 | 76634 | 0.25 | -0.20 |
09-Apr-2024 | 3.55 | 3.65 | 3.5 | 3.5 | 55 | 77594.3 | 21779 | 0.15 | -0.05 |
10-Apr-2024 | 3.55 | 3.6 | 3.4 | 3.55 | 59 | 66588.55 | 18876 | 0.20 | |
12-Apr-2024 | 3.5 | 3.6 | 3.4 | 3.5 | 80 | 115545.35 | 33131 | 0.20 | |
15-Apr-2024 | 3.5 | 3.5 | 3.35 | 3.45 | 64 | 59100.4 | 17251 | 0.15 | -0.05 |
16-Apr-2024 | 3.45 | 3.5 | 3.35 | 3.4 | 53 | 44180.55 | 12953 | 0.15 | -0.05 |
18-Apr-2024 | 3.5 | 3.55 | 3.4 | 3.4 | 52 | 171787.5 | 48935 | 0.15 | -0.10 |
19-Apr-2024 | 3.4 | 3.5 | 3.3 | 3.45 | 34 | 28477.85 | 8364 | 0.20 | 0.05 |
22-Apr-2024 | 3.5 | 3.5 | 3.3 | 3.4 | 50 | 130648.4 | 39022 | 0.20 | -0.10 |
23-Apr-2024 | 3.4 | 3.45 | 3.35 | 3.35 | 49 | 49327.45 | 14624 | 0.10 | -0.05 |
24-Apr-2024 | 3.25 | 3.45 | 3.25 | 3.35 | 43 | 83870.45 | 24794 | 0.20 | 0.10 |
25-Apr-2024 | 3.35 | 3.45 | 3.2 | 3.35 | 70 | 299835.15 | 91319 | 0.25 | |
26-Apr-2024 | 3.35 | 3.4 | 3.3 | 3.4 | 32 | 26441.25 | 7852 | 0.10 | 0.05 |
29-Apr-2024 | 3.4 | 3.45 | 3.3 | 3.35 | 80 | 123320.8 | 36927 | 0.15 | -0.05 |
30-Apr-2024 | 3.35 | 3.45 | 3.3 | 3.4 | 80 | 187485.2 | 55710 | 0.15 | 0.05 |