MT Educare share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	MT Educare		MCap (aprox) 12.3 Crores	Symbol : MTEDUCARE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.9%	21.4%	26.9%	18.1%	-10.5%	-25.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	1.7	0.08	7.95k	4.9%
21-05-26	Thu	1.62	-0.07	28.59k	-4.1%	Data Update : 8 PM
20-05-26	Wed	1.69	0.04	35.04k	2.4%	22-05-26 : 1.7
19-05-26	Tue	1.65	0.01	20.62k	0.6%
18-05-26	Mon	1.64	0.07	51.43k	4.5%	Compared to  :  13-05-26 1.62
15-05-26	Fri	1.57	0.02	19.76k	1.3%
14-05-26	Thu	1.55	-0.07	41.23k	-4.3%	7 Days %
13-05-26	Wed	1.62	0.06	33.96k	3.8%	4.9%
12-05-26	Tue	1.56	-0.06	36.98k	-3.7%
11-05-26	Mon	1.62	0.06	21.99k	3.8%	Compared to  :  22-04-26 1.4
08-05-26	Fri	1.56	-0.07	11.01k	-4.3%
07-05-26	Thu	1.63	0.06	49.22k	3.8%	1 Month %
06-05-26	Wed	1.57	-0.08	3.12k	-4.8%	21.4%
05-05-26	Tue	1.65	0.07	51.75k	4.4%	.
04-05-26	Mon	1.58	0	24.65k	0.0%	Compared to  :  23-03-26 1.34
30-04-26	Thu	1.58	0.03	23.54k	1.9%
29-04-26	Wed	1.55	0.06	51.27k	4.0%	2 Months %
28-04-26	Tue	1.49	0.04	30.98k	2.8%	26.9%
27-04-26	Mon	1.45	0.04	25.28k	2.8%
24-04-26	Fri	1.41	0.03	34.65k	2.2%	Compared to  :  23-02-26 1.44
23-04-26	Thu	1.38	-0.02	9.59k	-1.4%
22-04-26	Wed	1.4	-0.01	9.85k	-0.7%	3 Months %
21-04-26	Tue	1.41	-0.03	10.06k	-2.1%	18.1%
20-04-26	Mon	1.44	-0.05	20.4k	-3.4%
17-04-26	Fri	1.49	0.06	14.46k	4.2%	Compared to  :  21-11-25 1.9
16-04-26	Thu	1.43	-0.03	6.19k	-2.1%
15-04-26	Wed	1.46	0.04	23.31k	2.8%	6 Months %
13-04-26	Mon	1.42	-0.07	53.46k	-4.7%	-10.5%
10-04-26	Fri	1.49	-0.01	26.35k	-0.7%
09-04-26	Thu	1.5	0.04	11.17k	2.7%	Compared to  :  22-05-25 2.27
08-04-26	Wed	1.46	0.06	23.07k	4.3%
07-04-26	Tue	1.4	0.06	23.67k	4.5%	1 year %
06-04-26	Mon	1.34	0.04	208.78k	3.1%	-25.1%
02-04-26	Thu	1.3	0.02	6.94k	1.6%
01-04-26	Wed	1.28	0.06	4.16k	4.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	1.22	-0.06	9.53k	-4.7%
27-03-26	Fri	1.28	-0.06	34.31k	-4.5%
25-03-26	Wed	1.34	-0.01	44.9k	-0.7%
24-03-26	Tue	1.35	0.01	20.03k	0.7%
23-03-26	Mon	1.34	0.05	83.65k	3.9%
20-03-26	Fri	1.29	-0.05	68.59k	-3.7%
19-03-26	Thu	1.34	-0.05	84.45k	-3.6%
18-03-26	Wed	1.39	-0.01	144.25k	3.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1.4	0.01	56.2k	0.7%
26-02-26	Thu	1.39	-0.06	13.69k	-4.1%
25-02-26	Wed	1.45	-0.03	16.42k	-2.0%
24-02-26	Tue	1.48	0.04	7.01k	2.8%
23-02-26	Mon	1.44	-0.01	14.95k	-0.7%
20-02-26	Fri	1.45	0.02	27.38k	1.4%
19-02-26	Thu	1.43	-0.07	21.22k	-4.7%
18-02-26	Wed	1.5	0.05	38.29k	3.4%
17-02-26	Tue	1.45	-0.07	18.4k	-4.6%
16-02-26	Mon	1.52	0.03	41.73k	2.0%
13-02-26	Fri	1.49	0.06	39.85k	4.2%
12-02-26	Thu	1.43	-0.07	92.26k	-4.7%
11-02-26	Wed	1.5	0.06	24.89k	4.2%
10-02-26	Tue	1.44	0.06	42.72k	4.3%
09-02-26	Mon	1.38	0.01	35.13k	0.7%
06-02-26	Fri	1.37	0.03	32.48k	2.2%
05-02-26	Thu	1.34	-0.04	35.87k	-2.9%
04-02-26	Wed	1.38	-0.07	39.51k	-4.8%
03-02-26	Tue	1.45	0.03	96.75k	2.1%
02-02-26	Mon	1.42	-0.04	35.92k	-2.7%
01-02-26	Sun	1.46	-0.04	31.5k	-2.7%
30-01-26	Fri	1.5	-0.04	86.53k	-2.6%
29-01-26	Thu	1.54	-0.08	32.54k	-4.9%
28-01-26	Wed	1.62	0.02	40.01k	1.3%
27-01-26	Tue	1.6	-0.07	9.84k	-4.2%
23-01-26	Fri	1.67	0.06	31.42k	3.7%
22-01-26	Thu	1.61	0.03	38.78k	1.9%
21-01-26	Wed	1.58	-0.07	8.6k	-4.2%
20-01-26	Tue	1.65	0.01	50.77k	0.6%
19-01-26	Mon	1.64	0.07	16.43k	4.5%
16-01-26	Fri	1.57	-0.03	5.11k	-1.9%
14-01-26	Wed	1.6	-0.01	4.57k	-0.6%
13-01-26	Tue	1.61	-0.07	31.34k	-4.2%
12-01-26	Mon	1.68	0.05	26.64k	3.1%
09-01-26	Fri	1.63	-0.04	10.99k	-2.4%
08-01-26	Thu	1.67	-0.06	6.51k	-3.5%
07-01-26	Wed	1.73	0.01	5.8k	0.6%
06-01-26	Tue	1.72	0.02	18.16k	1.2%
05-01-26	Mon	1.7	-0.02	43.25k	-1.2%
02-01-26	Fri	1.72	-0.03	7.61k	-1.7%
01-01-26	Thu	1.75	0.05	14.73k	2.9%
31-12-25	Wed	1.7	0	20.42k	0.0%
30-12-25	Tue	1.7	-0.08	68.6k	-4.5%
29-12-25	Mon	1.78	0.01	49.03k	0.6%
26-12-25	Fri	1.77	-0.08	105.62k	-4.3%
24-12-25	Wed	1.85	-0.05	9.53k	-2.6%
23-12-25	Tue	1.9	-0.04	25.06k	-2.1%
22-12-25	Mon	1.94	0.08	15.11k	4.3%
19-12-25	Fri	1.86	0	13.56k	0.0%
18-12-25	Thu	1.86	-0.02	14.74k	-1.1%
17-12-25	Wed	1.88	0.01	11.62k	0.5%
16-12-25	Tue	1.87	-0.06	12.77k	-3.1%
15-12-25	Mon	1.93	0.03	3.55k	1.6%
12-12-25	Fri	1.9	0.04	13.76k	2.2%
11-12-25	Thu	1.86	0	4.31k	0.0%
10-12-25	Wed	1.86	-0.04	9.5k	-2.1%
09-12-25	Tue	1.9	0.01	7.13k	0.5%
08-12-25	Mon	1.89	-0.03	13.42k	-1.6%
05-12-25	Fri	1.92	0	2.44k	0.0%
04-12-25	Thu	1.92	-0.06	3.24k	-3.0%
03-12-25	Wed	1.98	0	3.63k	0.0%
02-12-25	Tue	1.98	0.02	2.75k	1.0%
01-12-25	Mon	1.96	-0.05	25.43k	-2.5%
28-11-25	Fri	2.01	-0.02	9.9k	-1.0%
27-11-25	Thu	2.03	0.05	14.25k	2.5%
26-11-25	Wed	1.98	-0.01	6.28k	-0.5%
25-11-25	Tue	1.99	0	30.27k	0.0%
24-11-25	Mon	1.99	0.09	26.65k	4.7%
21-11-25	Fri	1.9	0	25.05k	0.0%
20-11-25	Thu	1.9	-0.04	3.32k	-2.1%
19-11-25	Wed	1.94	0.09	32.64k	4.9%
18-11-25	Tue	1.85	-0.07	13.74k	-3.6%
17-11-25	Mon	1.92	-0.03	36.09k	-1.5%
14-11-25	Fri	1.95	-0.02	9.37k	-1.0%
13-11-25	Thu	1.97	-0.09	28.65k	-4.4%
12-11-25	Wed	2.06	0.06	40.27k	3.0%
11-11-25	Tue	2	-0.03	4.25k	-1.5%
10-11-25	Mon	2.03	0	950	0.0%
07-11-25	Fri	2.03	0.04	5.96k	2.0%
06-11-25	Thu	1.99	0.02	13.23k	1.0%
04-11-25	Tue	1.97	-0.09	36.64k	-4.4%
03-11-25	Mon	2.06	0	706	0.0%
31-10-25	Fri	2.06	-0.02	28.68k	-1.0%
30-10-25	Thu	2.08	-0.01	1.13k	-0.5%
29-10-25	Wed	2.09	0.07	6.45k	3.5%
28-10-25	Tue	2.02	-0.08	19.71k	-3.8%
27-10-25	Mon	2.1	0.09	16.49k	4.5%
24-10-25	Fri	2.01	-0.08	21.09k	-3.8%
23-10-25	Thu	2.09	-0.09	55.52k	-4.1%
21-10-25	Tue	2.18	-0.02	12.34k	-0.9%
20-10-25	Mon	2.2	0.08	9.51k	3.8%
17-10-25	Fri	2.12	0	7.57k	0.0%
16-10-25	Thu	2.12	-0.03	5.54k	-1.4%
15-10-25	Wed	2.15	-0.06	9.12k	-2.7%
14-10-25	Tue	2.21	0.1	8.67k	4.7%
13-10-25	Mon	2.11	0.1	18.44k	5.0%
10-10-25	Fri	2.01	0.09	15.6k	4.7%
09-10-25	Thu	1.92	-0.04	2.23k	-2.0%
08-10-25	Wed	1.96	-0.04	14.66k	-2.0%
07-10-25	Tue	2	-0.08	25.75k	-3.8%
06-10-25	Mon	2.08	0.01	58k	0.5%
03-10-25	Fri	2.07	-0.01	701	-0.5%
01-10-25	Wed	2.08	0.06	13.86k	3.0%
30-09-25	Tue	2.02	-0.06	92	-2.9%
29-09-25	Mon	2.08	0.01	34.12k	0.5%
26-09-25	Fri	2.07	0.07	11.98k	3.5%
25-09-25	Thu	2	0.04	21.91k	2.0%
24-09-25	Wed	1.96	-0.02	4.25k	-1.0%
23-09-25	Tue	1.98	-0.1	11.85k	-4.8%
22-09-25	Mon	2.08	0.08	9.34k	4.0%
19-09-25	Fri	2	0.06	2.79k	3.1%
18-09-25	Thu	1.94	0.01	4.06k	0.5%
17-09-25	Wed	1.93	-0.01	21.81k	-0.5%
16-09-25	Tue	1.94	-0.09	56.87k	-4.4%
15-09-25	Mon	2.03	0.08	17.66k	4.1%
12-09-25	Fri	1.95	-0.1	11.76k	-4.9%
11-09-25	Thu	2.05	-0.01	5.15k	-0.5%
10-09-25	Wed	2.06	0.07	4.87k	3.5%
09-09-25	Tue	1.99	-0.11	2.48k	-5.2%
08-09-25	Mon	2.1	-0.02	11.92k	-0.9%
05-09-25	Fri	2.12	0.1	3.73k	5.0%
04-09-25	Thu	2.02	0.02	18.77k	1.0%
03-09-25	Wed	2	0.07	15.37k	3.6%
02-09-25	Tue	1.93	-0.07	2.12k	-3.5%
01-09-25	Mon	2	-0.11	19.35k	-5.2%
29-08-25	Fri	2.11	0.01	8.54k	0.5%
28-08-25	Thu	2.1	0.09	2.63k	4.5%
26-08-25	Tue	2.01	-0.07	26.57k	-3.4%
25-08-25	Mon	2.08	-0.11	19.49k	-5.0%
22-08-25	Fri	2.19	0.1	1.7k	4.8%
21-08-25	Thu	2.09	0.09	18.04k	4.5%
20-08-25	Wed	2	-0.1	64.84k	-4.8%
19-08-25	Tue	2.1	-0.01	6.39k	-0.5%
18-08-25	Mon	2.11	-0.06	14.33k	-2.8%
14-08-25	Thu	2.17	-0.12	3.94k	-5.2%
13-08-25	Wed	2.29	0.04	50.46k	1.8%
12-08-25	Tue	2.25	-0.12	31.77k	-5.1%
11-08-25	Mon	2.37	0.08	3.4k	3.5%
08-08-25	Fri	2.29	0.01	37.24k	0.4%
07-08-25	Thu	2.28	-0.08	26.96k	-3.4%
06-08-25	Wed	2.36	0.11	16.22k	4.9%
05-08-25	Tue	2.25	-0.07	21.17k	-3.0%
04-08-25	Mon	2.32	0.11	45.72k	5.0%
01-08-25	Fri	2.21	-0.1	5.1k	-4.3%
31-07-25	Thu	2.31	-0.13	16.51k	-5.3%
30-07-25	Wed	2.44	-0.06	4.18k	-2.4%
29-07-25	Tue	2.5	0.08	28.16k	3.3%
28-07-25	Mon	2.42	0.11	18.51k	4.8%
25-07-25	Fri	2.31	0.04	8.79k	1.8%
24-07-25	Thu	2.27	-0.07	11.36k	-3.0%
23-07-25	Wed	2.34	-0.01	15.19k	-0.4%
22-07-25	Tue	2.35	0.08	24.2k	3.5%
21-07-25	Mon	2.27	-0.01	12.38k	-0.4%
18-07-25	Fri	2.28	0	10.03k	0.0%
17-07-25	Thu	2.28	0.04	28.12k	1.8%
16-07-25	Wed	2.24	0	10.62k	0.0%
15-07-25	Tue	2.24	0.01	6.71k	0.4%
14-07-25	Mon	2.23	-0.01	16.56k	-0.4%
11-07-25	Fri	2.24	0.07	64.29k	3.2%
10-07-25	Thu	2.25	-0.01	80.62k	-0.4%
09-07-25	Wed	2.18	0.08	45.26k	3.8%
08-07-25	Tue	2.1	-0.02	11.57k	-0.9%
07-07-25	Mon	2.12	-0.03	28.14k	-1.4%
04-07-25	Fri	2.15	0.01	63.94k	0.5%
03-07-25	Thu	2.14	0.07	25.16k	3.4%
02-07-25	Wed	2.07	-0.02	16.82k	-1.0%
01-07-25	Tue	2.09	-0.04	34.81k	-1.9%
30-06-25	Mon	2.13	0.02	44.36k	0.9%
27-06-25	Fri	2.11	-0.12	74.86k	-5.4%
26-06-25	Thu	2.23	-0.03	42.62k	-1.3%
25-06-25	Wed	2.26	-0.01	18.72k	-0.4%
24-06-25	Tue	2.27	-0.02	33.69k	-0.9%
23-06-25	Mon	2.29	-0.04	12.45k	-1.7%
20-06-25	Fri	2.33	0.05	9.27k	2.2%
19-06-25	Thu	2.28	-0.08	26.57k	-3.4%
18-06-25	Wed	2.36	-0.13	18.53k	-5.2%
17-06-25	Tue	2.49	0.08	34.14k	3.3%
16-06-25	Mon	2.41	0	70.62k	0.0%
13-06-25	Fri	2.41	0.11	18.04k	4.8%
12-06-25	Thu	2.3	0.05	35.04k	2.2%
11-06-25	Wed	2.25	-0.04	22.07k	-1.7%
10-06-25	Tue	2.29	0.05	56.12k	2.2%
09-06-25	Mon	2.24	-0.02	19.03k	-0.9%
06-06-25	Fri	2.26	0.1	3.86k	4.6%
05-06-25	Thu	2.16	0.1	26.05k	4.9%
04-06-25	Wed	2.06	0.05	95.92k	2.5%
03-06-25	Tue	2.01	-0.1	73.73k	-4.7%
02-06-25	Mon	2.11	-0.12	55k	-5.4%
30-05-25	Fri	2.23	0.05	13.33k	2.3%
29-05-25	Thu	2.18	0.01	8.3k	0.5%
28-05-25	Wed	2.17	-0.04	3.77k	-1.8%
27-05-25	Tue	2.21	-0.05	9.27k	-2.2%
26-05-25	Mon	2.26	0.1	8.73k	4.6%
23-05-25	Fri	2.16	-0.11	14.9k	-4.8%
22-05-25	Thu	2.27	0	4.25k	0.0%
21-05-25	Wed	2.27	0.06	851	2.7%