BSE - Delayed Quote INR

MT Educare Limited (MTEDUCARE.BO)

Compare
2.1800
+0.1000
+(4.81%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20252.02002.18001.99002.18002.180022,001
Feb 24, 20252.08002.08002.08002.08002.08003,146
Feb 17, 20252.18002.18002.18002.18002.1800371
Feb 10, 20252.29002.29002.29002.29002.2900110
Feb 3, 20252.41002.41002.41002.41002.41001,100
Jan 27, 20252.53002.53002.53002.53002.5300151
Jan 20, 20252.66002.66002.66002.66002.6600501
Jan 8, 20252.93002.93002.80002.80002.80008,297
Jan 7, 20252.99002.99002.76002.94002.940014,824
Jan 6, 20252.83002.97002.73002.90002.9000133,530
Jan 3, 20252.83002.83002.83002.83002.830013,356
Jan 2, 20252.70002.70002.70002.70002.70008,918
Jan 1, 20252.47002.58002.35002.58002.5800101,193
Dec 30, 20242.46002.46002.46002.46002.460010,000
Dec 23, 20242.58002.58002.58002.58002.58003,305
Dec 16, 20242.71002.71002.71002.71002.71005,100
Dec 2, 20242.85002.85002.85002.85002.85001,601
Nov 25, 20242.99002.99002.99002.99002.99001,850
Nov 14, 20243.46003.46003.14003.14003.1400110,966
Nov 13, 20243.30003.30003.30003.30003.300016,680
Nov 12, 20243.15003.15003.15003.15003.15006,626
Nov 11, 20243.00003.00003.00003.00003.000020,265
Nov 8, 20242.86002.86002.86002.86002.860014,533
Nov 7, 20242.70002.96002.69002.73002.7300413,818
Nov 6, 20242.85002.85002.83002.83002.830031,968
Nov 4, 20243.12003.12003.12003.12003.12003,733
Nov 1, 20243.28003.28003.28003.28003.28001,759
Oct 21, 20243.45003.45003.45003.45003.45001,002
Oct 14, 20243.63003.63003.63003.63003.63001,000
Sep 30, 20243.82003.82003.82003.82003.82007
Sep 23, 20244.02004.02004.02004.02004.02001,275
Sep 16, 20244.23004.23004.23004.23004.2300198
Sep 9, 20244.45004.45004.45004.45004.450012,000
Aug 30, 20244.35004.72004.35004.68004.680029,695
Aug 29, 20244.45004.50004.31004.50004.500027,261
Aug 28, 20244.29004.30004.05004.29004.290045,623
Aug 26, 20243.90003.91003.88003.91003.91005,336
Aug 23, 20243.70003.73003.67003.73003.730015,153
Aug 22, 20243.51003.65003.43003.56003.560018,530
Aug 21, 20243.61003.61003.47003.51003.510017,816
Aug 20, 20243.45003.45003.45003.45003.4500947
Aug 19, 20243.43003.59003.40003.41003.41005,255
Aug 16, 20243.49003.54003.36003.43003.43008,137
Aug 14, 20243.65003.65003.36003.39003.390010,834
Aug 13, 20243.48003.51003.40003.50003.500044,047
Aug 12, 20243.35003.48003.35003.35003.35003,569
Aug 9, 20243.55003.63003.35003.48003.480013,258
Aug 8, 20243.32003.49003.32003.46003.460022,083
Aug 7, 20243.40003.50003.30003.39003.390012,547
Aug 6, 20243.21003.46003.21003.40003.400014,362
Aug 5, 20243.48003.48003.27003.30003.300019,546
Aug 2, 20243.50003.50003.35003.40003.40005,893
Aug 1, 20243.45003.60003.36003.50003.500030,438
Jul 31, 20243.48003.54003.26003.52003.520054,358
Jul 30, 20243.39003.39003.32003.38003.38002,479
Jul 29, 20243.32003.47003.28003.32003.32009,232
Jul 26, 20243.50003.50003.21003.38003.3800105,692
Jul 25, 20243.34003.45003.32003.37003.370013,254
Jul 24, 20243.16003.38003.15003.35003.350025,227
Jul 23, 20243.34003.34003.16003.22003.22003,670
Jul 22, 20243.39003.39003.18003.21003.21003,094
Jul 19, 20243.37003.48003.21003.29003.290013,710
Jul 18, 20243.44003.44003.20003.35003.35008,059
Jul 16, 20243.38003.38003.21003.36003.360011,899
Jul 15, 20243.35003.40003.21003.28003.280014,388
Jul 12, 20243.35003.35003.21003.26003.26004,576
Jul 11, 20243.40003.40003.30003.35003.35003,864
Jul 10, 20243.38003.38003.22003.35003.35007,836
Jul 9, 20243.21003.45003.21003.38003.380038,007
Jul 8, 20243.30003.35003.20003.33003.33006,327
Jul 5, 20243.22003.34003.22003.34003.34001,100
Jul 4, 20243.40003.43003.15003.23003.230026,626
Jul 3, 20243.27003.33003.26003.27003.27001,545
Jul 2, 20243.30003.43003.21003.33003.33007,067
Jul 1, 20243.29003.35003.15003.30003.30004,109
Jun 28, 20243.52003.52003.20003.28003.280011,510
Jun 27, 20243.50003.50003.25003.36003.36007,587
Jun 26, 20243.39003.39003.21003.36003.360029,401
Jun 25, 20243.20003.39003.12003.35003.350052,121
Jun 24, 20243.20003.23003.10003.23003.2300857
Jun 21, 20243.20003.24003.16003.19003.19004,923
Jun 20, 20243.29003.29003.16003.25003.25006,329
Jun 19, 20243.34003.34003.30003.30003.3000782
Jun 18, 20243.19003.40003.10003.21003.210013,787
Jun 14, 20243.15003.29003.15003.26003.26001,639
Jun 13, 20243.20003.25003.15003.23003.23001,633
Jun 12, 20243.25003.25003.15003.20003.20001,459
Jun 11, 20243.05003.30003.05003.11003.11005,380
Jun 10, 20243.13003.25003.05003.20003.20004,042
Jun 7, 20243.13003.13003.13003.13003.13001,000
Jun 6, 20243.00003.00002.95002.99002.99007,606
Jun 5, 20242.95003.00002.87003.00003.000012,547
Jun 4, 20243.11003.22003.02003.02003.020025,452
Jun 3, 20243.22003.25003.10003.17003.170015,358
May 31, 20243.15003.22003.10003.22003.220015,181
May 30, 20243.20003.20003.15003.15003.1500601
May 29, 20243.11003.29003.11003.15003.15005,020
May 28, 20243.30003.30003.16003.16003.16009,569
May 27, 20243.30003.33003.23003.29003.29004,943
May 24, 20243.30003.44003.30003.40003.40006,930
May 23, 20243.30003.50003.30003.40003.40002,776
May 22, 20243.30003.35003.30003.35003.35001,530
May 21, 20243.30003.30003.11003.29003.29005,348
May 17, 20243.30003.30003.15003.29003.29001,119
May 16, 20243.30003.30003.20003.30003.30002,569
May 15, 20243.31003.31003.20003.29003.290014,620
May 14, 20243.10003.35003.10003.30003.30006,930
May 13, 20243.20003.35003.15003.25003.25003,499
May 10, 20243.30003.30003.20003.27003.27004,232
May 9, 20243.34003.34003.21003.30003.30006,584
May 8, 20243.35003.35003.16003.34003.34004,430
May 7, 20243.25003.29003.25003.28003.280014,018
May 6, 20243.35003.40003.26003.37003.37003,510
May 3, 20243.44003.44003.34003.35003.350011,665
May 2, 20243.35003.45003.35003.40003.40002,182
Apr 30, 20243.50003.50003.30003.44003.440010,161
Apr 29, 20243.45003.45003.30003.43003.43004,736
Apr 26, 20243.40003.40003.30003.37003.370012,004
Apr 25, 20243.45003.45003.36003.40003.40004,680
Apr 24, 20243.36003.36003.31003.36003.36004,983
Apr 23, 20243.40003.45003.30003.36003.36007,137
Apr 22, 20243.55003.55003.35003.45003.4500460
Apr 19, 20243.28003.50003.28003.44003.44008,678
Apr 18, 20243.55003.55003.40003.45003.450010,897
Apr 16, 20243.35003.50003.34003.45003.45008,341
Apr 15, 20243.65003.65003.51003.51003.51003,143
Apr 12, 20243.54003.69003.45003.69003.69007,943
Apr 10, 20243.55003.60003.41003.54003.54006,667
Apr 9, 20243.60003.65003.42003.58003.580011,900
Apr 8, 20243.75003.75003.50003.54003.54009,407
Apr 5, 20243.56003.71003.50003.64003.640010,616
Apr 4, 20243.55003.58003.41003.58003.580033,107
Apr 3, 20243.33003.41003.20003.41003.410036,309
Apr 2, 20243.18003.25003.15003.25003.250040,868
Apr 1, 20242.90003.12002.84003.10003.100023,407
Mar 28, 20243.05003.18002.93002.98002.980077,660
Mar 27, 20243.20003.30003.05003.08003.080039,084
Mar 26, 20243.30003.45003.20003.21003.210042,210
Mar 22, 20243.44003.44003.27003.36003.360038,940
Mar 21, 20243.40003.45003.30003.41003.41008,111
Mar 20, 20243.31003.40003.30003.40003.40008,405
Mar 19, 20243.49003.49003.35003.36003.360026,847
Mar 18, 20243.37003.55003.35003.49003.490020,693
Mar 15, 20243.25003.45003.25003.44003.44004,688
Mar 14, 20243.30003.50003.30003.36003.360012,740
Mar 13, 20243.45003.51003.40003.41003.41007,017
Mar 12, 20243.75003.75003.57003.57003.57008,272
Mar 11, 20243.75003.80003.70003.75003.75006,941
Mar 7, 20243.70003.88003.61003.80003.800028,863
Mar 6, 20243.84003.85003.72003.80003.80002,448
Mar 5, 20243.86003.95003.75003.84003.840023,322
Mar 4, 20243.99003.99003.82003.90003.90009,162