MT Educare - MTEDUCARE Share Price History

MT Educare

CMP as on 27-Jun-22 15:50

8.75

-0.10 -1.13%

Open

₹ 8.80

Turnover (lac)

₹ 12

Prev. Close

₹ 8.85

Day's Vol (shares)

₹ 1,37,970

Day's Range (₹)

₹ 8.35

₹ 9.20

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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