MT Educare Ltd MTEDUCARE

NSE · India · Consumer Services

INR 1.74+0.02 (+1.16%)

Market closed· Oct 1, 2026, 9:49 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 1.67	-2.91%	INR 1.65	INR 1.75	INR 1.64	45.83K
2026-09-30	INR 1.72	+1.18%	INR 1.64	INR 1.78	INR 1.64	19.57K
2026-09-29	INR 1.70	-3.41%	INR 1.75	INR 1.75	INR 1.68	6.61K
2026-09-28	INR 1.76	+3.53%	INR 1.65	INR 1.78	INR 1.64	10.87K
2026-09-25	INR 1.70	+0.59%	INR 1.77	INR 1.77	INR 1.63	7.60K
2026-09-24	INR 1.69	+1.81%	INR 1.66	INR 1.74	INR 1.58	53.46K
2026-09-23	INR 1.66	-0.60%	INR 1.70	INR 1.73	INR 1.60	34.84K
2026-09-22	INR 1.67	-1.76%	INR 1.74	INR 1.74	INR 1.62	58.56K
2026-09-21	INR 1.70	+0.59%	INR 1.77	INR 1.77	INR 1.61	37.21K
2026-09-18	INR 1.69	-1.17%	INR 1.74	INR 1.79	INR 1.63	94.19K
2026-09-17	INR 1.71	-1.72%	INR 1.71	INR 1.80	INR 1.66	86.05K
2026-09-16	INR 1.74	-4.92%	INR 1.75	INR 1.82	INR 1.74	13.60K
2026-09-15	INR 1.83	+0.55%	INR 1.91	INR 1.91	INR 1.73	43.35K
2026-09-14	INR 1.82	0.00%	INR 1.82	INR 1.82	INR 1.82	0
2026-09-11	INR 1.82	-2.15%	INR 1.86	INR 1.86	INR 1.77	89.23K
2026-09-10	INR 1.86	-3.63%	INR 1.93	INR 1.96	INR 1.84	32.74K
2026-09-09	INR 1.93	+3.21%	INR 1.96	INR 1.96	INR 1.78	46.80K
2026-09-08	INR 1.87	+1.08%	INR 1.94	INR 1.94	INR 1.78	41.85K
2026-09-07	INR 1.85	+4.52%	INR 1.81	INR 1.85	INR 1.81	26.75K
2026-09-04	INR 1.77	+4.73%	INR 1.77	INR 1.77	INR 1.70	30.60K
2026-09-03	INR 1.69	-3.43%	INR 1.76	INR 1.80	INR 1.67	19.28K
2026-09-02	INR 1.75	-2.78%	INR 1.72	INR 1.87	INR 1.71	17.93K
2026-09-01	INR 1.80	+1.12%	INR 1.85	INR 1.86	INR 1.75	59.38K
2026-08-31	INR 1.78	+3.49%	INR 1.73	INR 1.80	INR 1.65	79.63K
2026-08-28	INR 1.72	+2.99%	INR 1.67	INR 1.74	INR 1.61	13.64K
2026-08-27	INR 1.67	-3.47%	INR 1.79	INR 1.79	INR 1.65	15.92K
2026-08-26	INR 1.73	-2.81%	INR 1.85	INR 1.85	INR 1.70	149.46K
2026-08-25	INR 1.78	-2.73%	INR 1.75	INR 1.85	INR 1.74	18.37K
2026-08-24	INR 1.83	+0.55%	INR 1.73	INR 1.87	INR 1.73	28.86K
2026-08-21	INR 1.82	+1.11%	INR 1.80	INR 1.85	INR 1.71	29.92K
2026-08-20	INR 1.80	-3.74%	INR 1.87	INR 1.92	INR 1.78	22.02K
2026-08-19	INR 1.87	+1.08%	INR 1.93	INR 1.94	INR 1.76	53.08K
2026-08-18	INR 1.85	-2.63%	INR 1.98	INR 1.99	INR 1.82	20.36K
2026-08-17	INR 1.90	+1.60%	INR 1.94	INR 1.96	INR 1.78	86.23K
2026-08-14	INR 1.87	-1.06%	INR 1.97	INR 1.97	INR 1.80	30.52K
2026-08-13	INR 1.89	-3.57%	INR 2.00	INR 2.00	INR 1.87	41.00K
2026-08-12	INR 1.96	-1.51%	INR 2.03	INR 2.03	INR 1.90	59.51K
2026-08-11	INR 1.99	+2.05%	INR 2.04	INR 2.04	INR 1.87	48.38K
2026-08-10	INR 1.95	-2.01%	INR 2.08	INR 2.08	INR 1.91	43.01K
2026-08-07	INR 1.99	+2.58%	INR 1.99	INR 2.03	INR 1.86	42.90K
2026-08-06	INR 1.94	-2.02%	INR 2.05	INR 2.05	INR 1.92	34.81K
2026-08-05	INR 1.98	+1.54%	INR 2.03	INR 2.03	INR 1.91	9.41K
2026-08-04	INR 1.95	-2.99%	INR 2.08	INR 2.10	INR 1.91	21.55K
2026-08-03	INR 2.01	-0.50%	INR 1.92	INR 2.12	INR 1.92	55.76K
2026-07-31	INR 2.02	+4.12%	INR 1.94	INR 2.03	INR 1.85	54.70K
2026-07-30	INR 1.94	+2.11%	INR 1.90	INR 1.99	INR 1.82	12.81K
2026-07-29	INR 1.90	-1.04%	INR 1.92	INR 2.01	INR 1.85	61.95K
2026-07-28	INR 1.92	-4.00%	INR 1.90	INR 2.10	INR 1.90	38.90K
2026-07-27	INR 2.00	+3.63%	INR 2.00	INR 2.01	INR 2.00	29.31K
2026-07-24	INR 1.93	+4.89%	INR 1.93	INR 1.93	INR 1.75	14.05K
2026-07-23	INR 1.84	+3.95%	INR 1.85	INR 1.85	INR 1.71	67.66K
2026-07-22	INR 1.77	-4.84%	INR 1.90	INR 1.90	INR 1.77	23.04K
2026-07-21	INR 1.86	+2.76%	INR 1.89	INR 1.89	INR 1.75	16.78K
2026-07-20	INR 1.81	-4.23%	INR 1.98	INR 1.98	INR 1.80	11.46K
2026-07-17	INR 1.89	-1.05%	INR 2.00	INR 2.00	INR 1.82	22.82K
2026-07-16	INR 1.91	0.00%	INR 2.00	INR 2.00	INR 1.89	33.10K
2026-07-15	INR 1.91	+1.06%	INR 1.89	INR 1.98	INR 1.84	52.45K
2026-07-14	INR 1.89	+3.28%	INR 1.87	INR 1.92	INR 1.80	30.12K
2026-07-13	INR 1.83	+0.55%	INR 1.90	INR 1.90	INR 1.74	16.47K
2026-07-10	INR 1.82	-3.70%	INR 1.98	INR 1.98	INR 1.80	29.79K
2026-07-09	INR 1.89	+3.28%	INR 1.92	INR 1.92	INR 1.76	51.82K
2026-07-08	INR 1.83	-4.69%	INR 1.83	INR 2.01	INR 1.83	80.86K
2026-07-07	INR 1.92	-4.00%	INR 2.10	INR 2.10	INR 1.90	47.15K
2026-07-06	INR 2.00	-4.76%	INR 2.20	INR 2.20	INR 2.00	31.33K
2026-07-03	INR 2.10	-4.98%	INR 2.32	INR 2.32	INR 2.10	37.60K
2026-07-02	INR 2.21	-4.74%	INR 2.21	INR 2.32	INR 2.21	32.60K
2026-07-01	INR 2.32	-4.13%	INR 2.37	INR 2.40	INR 2.30	42.17K
2026-06-30	INR 2.42	+0.41%	INR 2.49	INR 2.53	INR 2.29	273.11K
2026-06-29	INR 2.41	+4.78%	INR 2.41	INR 2.41	INR 2.30	56.13K
2026-06-26	INR 2.30	0.00%	INR 2.30	INR 2.30	INR 2.30	0
2026-06-25	INR 2.30	+3.14%	INR 2.22	INR 2.34	INR 2.14	80.65K
2026-06-24	INR 2.23	+3.72%	INR 2.22	INR 2.25	INR 2.16	91.90K
2026-06-23	INR 2.15	+1.42%	INR 2.15	INR 2.22	INR 2.02	128.92K
2026-06-22	INR 2.12	+3.41%	INR 2.06	INR 2.15	INR 2.06	66.70K
2026-06-19	INR 2.05	+4.59%	INR 1.99	INR 2.05	INR 1.99	29.57K
2026-06-18	INR 1.96	-0.51%	INR 1.90	INR 2.05	INR 1.88	26.38K
2026-06-17	INR 1.97	-1.50%	INR 2.10	INR 2.10	INR 1.90	50.05K
2026-06-16	INR 2.00	+3.63%	INR 1.89	INR 2.02	INR 1.85	71.13K
2026-06-15	INR 1.93	+2.66%	INR 1.85	INR 1.97	INR 1.81	28.40K
2026-06-12	INR 1.88	+4.44%	INR 1.80	INR 1.89	INR 1.72	36.71K
2026-06-11	INR 1.80	+0.56%	INR 1.79	INR 1.87	INR 1.71	10.32K
2026-06-10	INR 1.79	-4.79%	INR 1.92	INR 1.96	INR 1.79	34.49K
2026-06-09	INR 1.88	+4.44%	INR 1.71	INR 1.89	INR 1.71	13.73K
2026-06-08	INR 1.80	+1.12%	INR 1.85	INR 1.85	INR 1.70	54.81K
2026-06-05	INR 1.78	+4.71%	INR 1.70	INR 1.78	INR 1.64	32.85K
2026-06-04	INR 1.70	+4.29%	INR 1.67	INR 1.71	INR 1.57	62.51K
2026-06-03	INR 1.63	+3.82%	INR 1.60	INR 1.64	INR 1.57	19.72K
2026-06-02	INR 1.57	0.00%	INR 1.62	INR 1.64	INR 1.50	55.87K
2026-06-01	INR 1.57	-1.26%	INR 1.52	INR 1.59	INR 1.52	7.47K
2026-05-29	INR 1.59	-4.79%	INR 1.59	INR 1.73	INR 1.59	48.65K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 1.67	-2.91%	INR 1.65	INR 1.75	INR 1.64	45.83K
2026-09-30	INR 1.72	+1.18%	INR 1.64	INR 1.78	INR 1.64	19.57K
2026-09-29	INR 1.70	-3.41%	INR 1.75	INR 1.75	INR 1.68	6.61K
2026-09-28	INR 1.76	+3.53%	INR 1.65	INR 1.78	INR 1.64	10.87K
2026-09-25	INR 1.70	+0.59%	INR 1.77	INR 1.77	INR 1.63	7.60K
2026-09-24	INR 1.69	+1.81%	INR 1.66	INR 1.74	INR 1.58	53.46K
2026-09-23	INR 1.66	-0.60%	INR 1.70	INR 1.73	INR 1.60	34.84K
2026-09-22	INR 1.67	-1.76%	INR 1.74	INR 1.74	INR 1.62	58.56K
2026-09-21	INR 1.70	+0.59%	INR 1.77	INR 1.77	INR 1.61	37.21K
2026-09-18	INR 1.69	-1.17%	INR 1.74	INR 1.79	INR 1.63	94.19K
2026-09-17	INR 1.71	-1.72%	INR 1.71	INR 1.80	INR 1.66	86.05K
2026-09-16	INR 1.74	-4.92%	INR 1.75	INR 1.82	INR 1.74	13.60K
2026-09-15	INR 1.83	+0.55%	INR 1.91	INR 1.91	INR 1.73	43.35K
2026-09-14	INR 1.82	0.00%	INR 1.82	INR 1.82	INR 1.82	0
2026-09-11	INR 1.82	-2.15%	INR 1.86	INR 1.86	INR 1.77	89.23K
2026-09-10	INR 1.86	-3.63%	INR 1.93	INR 1.96	INR 1.84	32.74K
2026-09-09	INR 1.93	+3.21%	INR 1.96	INR 1.96	INR 1.78	46.80K
2026-09-08	INR 1.87	+1.08%	INR 1.94	INR 1.94	INR 1.78	41.85K
2026-09-07	INR 1.85	+4.52%	INR 1.81	INR 1.85	INR 1.81	26.75K
2026-09-04	INR 1.77	+4.73%	INR 1.77	INR 1.77	INR 1.70	30.60K
2026-09-03	INR 1.69	-3.43%	INR 1.76	INR 1.80	INR 1.67	19.28K
2026-09-02	INR 1.75	-2.78%	INR 1.72	INR 1.87	INR 1.71	17.93K
2026-09-01	INR 1.80	+1.12%	INR 1.85	INR 1.86	INR 1.75	59.38K
2026-08-31	INR 1.78	+3.49%	INR 1.73	INR 1.80	INR 1.65	79.63K
2026-08-28	INR 1.72	+2.99%	INR 1.67	INR 1.74	INR 1.61	13.64K
2026-08-27	INR 1.67	-3.47%	INR 1.79	INR 1.79	INR 1.65	15.92K
2026-08-26	INR 1.73	-2.81%	INR 1.85	INR 1.85	INR 1.70	149.46K
2026-08-25	INR 1.78	-2.73%	INR 1.75	INR 1.85	INR 1.74	18.37K
2026-08-24	INR 1.83	+0.55%	INR 1.73	INR 1.87	INR 1.73	28.86K
2026-08-21	INR 1.82	+1.11%	INR 1.80	INR 1.85	INR 1.71	29.92K
2026-08-20	INR 1.80	-3.74%	INR 1.87	INR 1.92	INR 1.78	22.02K
2026-08-19	INR 1.87	+1.08%	INR 1.93	INR 1.94	INR 1.76	53.08K
2026-08-18	INR 1.85	-2.63%	INR 1.98	INR 1.99	INR 1.82	20.36K
2026-08-17	INR 1.90	+1.60%	INR 1.94	INR 1.96	INR 1.78	86.23K
2026-08-14	INR 1.87	-1.06%	INR 1.97	INR 1.97	INR 1.80	30.52K
2026-08-13	INR 1.89	-3.57%	INR 2.00	INR 2.00	INR 1.87	41.00K
2026-08-12	INR 1.96	-1.51%	INR 2.03	INR 2.03	INR 1.90	59.51K
2026-08-11	INR 1.99	+2.05%	INR 2.04	INR 2.04	INR 1.87	48.38K
2026-08-10	INR 1.95	-2.01%	INR 2.08	INR 2.08	INR 1.91	43.01K
2026-08-07	INR 1.99	+2.58%	INR 1.99	INR 2.03	INR 1.86	42.90K
2026-08-06	INR 1.94	-2.02%	INR 2.05	INR 2.05	INR 1.92	34.81K
2026-08-05	INR 1.98	+1.54%	INR 2.03	INR 2.03	INR 1.91	9.41K
2026-08-04	INR 1.95	-2.99%	INR 2.08	INR 2.10	INR 1.91	21.55K
2026-08-03	INR 2.01	-0.50%	INR 1.92	INR 2.12	INR 1.92	55.76K
2026-07-31	INR 2.02	+4.12%	INR 1.94	INR 2.03	INR 1.85	54.70K
2026-07-30	INR 1.94	+2.11%	INR 1.90	INR 1.99	INR 1.82	12.81K
2026-07-29	INR 1.90	-1.04%	INR 1.92	INR 2.01	INR 1.85	61.95K
2026-07-28	INR 1.92	-4.00%	INR 1.90	INR 2.10	INR 1.90	38.90K
2026-07-27	INR 2.00	+3.63%	INR 2.00	INR 2.01	INR 2.00	29.31K
2026-07-24	INR 1.93	+4.89%	INR 1.93	INR 1.93	INR 1.75	14.05K
2026-07-23	INR 1.84	+3.95%	INR 1.85	INR 1.85	INR 1.71	67.66K
2026-07-22	INR 1.77	-4.84%	INR 1.90	INR 1.90	INR 1.77	23.04K
2026-07-21	INR 1.86	+2.76%	INR 1.89	INR 1.89	INR 1.75	16.78K
2026-07-20	INR 1.81	-4.23%	INR 1.98	INR 1.98	INR 1.80	11.46K
2026-07-17	INR 1.89	-1.05%	INR 2.00	INR 2.00	INR 1.82	22.82K
2026-07-16	INR 1.91	0.00%	INR 2.00	INR 2.00	INR 1.89	33.10K
2026-07-15	INR 1.91	+1.06%	INR 1.89	INR 1.98	INR 1.84	52.45K
2026-07-14	INR 1.89	+3.28%	INR 1.87	INR 1.92	INR 1.80	30.12K
2026-07-13	INR 1.83	+0.55%	INR 1.90	INR 1.90	INR 1.74	16.47K
2026-07-10	INR 1.82	-3.70%	INR 1.98	INR 1.98	INR 1.80	29.79K
2026-07-09	INR 1.89	+3.28%	INR 1.92	INR 1.92	INR 1.76	51.82K
2026-07-08	INR 1.83	-4.69%	INR 1.83	INR 2.01	INR 1.83	80.86K
2026-07-07	INR 1.92	-4.00%	INR 2.10	INR 2.10	INR 1.90	47.15K
2026-07-06	INR 2.00	-4.76%	INR 2.20	INR 2.20	INR 2.00	31.33K
2026-07-03	INR 2.10	-4.98%	INR 2.32	INR 2.32	INR 2.10	37.60K
2026-07-02	INR 2.21	-4.74%	INR 2.21	INR 2.32	INR 2.21	32.60K
2026-07-01	INR 2.32	-4.13%	INR 2.37	INR 2.40	INR 2.30	42.17K
2026-06-30	INR 2.42	+0.41%	INR 2.49	INR 2.53	INR 2.29	273.11K
2026-06-29	INR 2.41	+4.78%	INR 2.41	INR 2.41	INR 2.30	56.13K
2026-06-26	INR 2.30	0.00%	INR 2.30	INR 2.30	INR 2.30	0
2026-06-25	INR 2.30	+3.14%	INR 2.22	INR 2.34	INR 2.14	80.65K
2026-06-24	INR 2.23	+3.72%	INR 2.22	INR 2.25	INR 2.16	91.90K
2026-06-23	INR 2.15	+1.42%	INR 2.15	INR 2.22	INR 2.02	128.92K
2026-06-22	INR 2.12	+3.41%	INR 2.06	INR 2.15	INR 2.06	66.70K
2026-06-19	INR 2.05	+4.59%	INR 1.99	INR 2.05	INR 1.99	29.57K
2026-06-18	INR 1.96	-0.51%	INR 1.90	INR 2.05	INR 1.88	26.38K
2026-06-17	INR 1.97	-1.50%	INR 2.10	INR 2.10	INR 1.90	50.05K
2026-06-16	INR 2.00	+3.63%	INR 1.89	INR 2.02	INR 1.85	71.13K
2026-06-15	INR 1.93	+2.66%	INR 1.85	INR 1.97	INR 1.81	28.40K
2026-06-12	INR 1.88	+4.44%	INR 1.80	INR 1.89	INR 1.72	36.71K
2026-06-11	INR 1.80	+0.56%	INR 1.79	INR 1.87	INR 1.71	10.32K
2026-06-10	INR 1.79	-4.79%	INR 1.92	INR 1.96	INR 1.79	34.49K
2026-06-09	INR 1.88	+4.44%	INR 1.71	INR 1.89	INR 1.71	13.73K
2026-06-08	INR 1.80	+1.12%	INR 1.85	INR 1.85	INR 1.70	54.81K
2026-06-05	INR 1.78	+4.71%	INR 1.70	INR 1.78	INR 1.64	32.85K
2026-06-04	INR 1.70	+4.29%	INR 1.67	INR 1.71	INR 1.57	62.51K
2026-06-03	INR 1.63	+3.82%	INR 1.60	INR 1.64	INR 1.57	19.72K
2026-06-02	INR 1.57	0.00%	INR 1.62	INR 1.64	INR 1.50	55.87K
2026-06-01	INR 1.57	-1.26%	INR 1.52	INR 1.59	INR 1.52	7.47K
2026-05-29	INR 1.59	-4.79%	INR 1.59	INR 1.73	INR 1.59	48.65K