MT Educare

MTED
🏛️ india →
2.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.36 9.70 9.36 9.51 0.1M
2021-12-30 9.60 9.90 9.52 9.65 0.1M
2021-12-29 10.20 10.20 9.46 9.70 0.1M
2021-12-28 9.23 9.83 9.13 9.58 0.1M
2021-12-27 9.49 9.49 9.00 9.12 0.1M
2021-12-24 9.06 9.30 9.05 9.23 0.0M
2021-12-23 9.79 9.79 9.00 9.14 0.1M
2021-12-22 9.40 9.64 9.17 9.30 0.0M
2021-12-21 9.20 9.80 9.06 9.37 0.1M
2021-12-20 9.21 9.44 8.67 9.31 0.2M
2021-12-17 10.15 10.49 9.35 9.63 0.2M
2021-12-16 10.65 11.15 9.98 10.19 0.3M
2021-12-15 11.44 11.82 10.35 10.64 1.1M
2021-12-14 9.50 10.75 9.10 10.75 0.4M
2021-12-13 9.10 9.79 8.80 8.96 0.7M
2021-12-10 7.65 9.00 7.43 9.00 0.8M
2021-12-09 8.00 8.00 7.49 7.50 0.2M
2021-12-08 7.75 7.89 7.47 7.51 0.1M
2021-12-07 7.77 8.02 7.43 7.58 0.2M
2021-12-06 8.32 8.55 7.45 7.53 0.1M
2021-12-03 7.99 9.29 7.98 8.29 0.2M
2021-12-02 7.80 7.90 7.73 7.87 0.0M
2021-12-01 7.87 7.87 7.60 7.74 0.0M
2021-11-30 7.40 7.95 7.40 7.82 0.0M
2021-11-29 7.99 7.99 7.50 7.81 0.0M
2021-11-26 8.20 8.20 7.88 7.91 0.0M
2021-11-25 8.55 8.55 7.93 7.98 0.0M
2021-11-24 8.17 8.40 8.00 8.04 0.0M
2021-11-23 7.50 8.02 7.50 7.97 0.0M
2021-11-22 7.69 8.12 7.62 7.68 0.0M
2021-11-18 8.00 8.06 7.80 7.94 0.0M
2021-11-17 7.90 8.11 7.70 7.95 0.0M
2021-11-16 8.08 8.16 7.84 8.06 0.0M
2021-11-15 9.00 9.00 7.98 8.15 0.0M
2021-11-12 8.25 8.45 8.00 8.15 0.0M
2021-11-11 8.35 8.40 8.10 8.15 0.0M
2021-11-10 8.00 8.60 8.00 8.22 0.0M
2021-11-09 8.15 8.20 8.10 8.15 0.0M
2021-11-08 8.22 8.26 7.90 8.03 0.0M
2021-11-04 8.13 8.54 8.00 8.22 0.0M
2021-11-03 8.00 8.30 8.00 8.15 0.0M
2021-11-02 8.10 8.89 8.10 8.45 0.0M
2021-11-01 8.25 8.25 8.05 8.17 0.0M
2021-10-29 8.04 8.26 8.04 8.08 0.0M
2021-10-28 8.31 8.44 8.05 8.09 0.0M
2021-10-27 8.70 8.70 8.06 8.15 0.0M
2021-10-26 8.53 8.61 8.28 8.52 0.0M
2021-10-25 8.66 8.66 8.20 8.42 0.0M
2021-10-22 8.77 8.84 8.46 8.64 0.0M
2021-10-21 8.73 8.90 8.62 8.62 0.0M
2021-10-20 8.86 8.94 8.60 8.74 0.0M
2021-10-19 8.97 9.10 8.78 8.85 0.0M
2021-10-18 10.67 10.67 8.98 8.98 0.0M
2021-10-14 9.09 9.09 8.88 8.92 0.1M
2021-10-13 9.18 9.35 9.01 9.10 0.0M
2021-10-12 9.45 9.46 9.00 9.14 0.1M
2021-10-11 9.00 9.46 8.88 9.26 0.0M
2021-10-08 9.30 9.30 8.80 8.97 0.1M
2021-10-07 8.60 9.15 8.55 9.01 0.1M
2021-10-06 8.50 8.60 8.40 8.41 0.0M
2021-10-05 8.46 8.54 8.40 8.40 0.0M
2021-10-04 8.59 8.60 8.20 8.42 0.0M
2021-10-01 8.46 8.68 8.40 8.51 0.0M
2021-09-30 8.55 8.56 8.30 8.44 0.0M
2021-09-29 8.44 8.68 8.10 8.44 0.1M
2021-09-28 8.64 8.92 8.32 8.52 0.0M
2021-09-27 8.90 8.90 8.64 8.75 0.0M
2021-09-24 8.50 9.20 8.43 8.90 0.0M
2021-09-23 8.69 9.00 8.65 8.69 0.0M
2021-09-22 8.60 9.06 8.60 8.88 0.1M
2021-09-21 8.24 8.63 8.20 8.40 0.0M
2021-09-20 8.27 8.98 8.20 8.27 0.1M
2021-09-17 8.91 8.91 8.39 8.80 0.0M
2021-09-16 9.90 9.90 8.55 8.92 0.2M
2021-09-15 8.88 9.47 8.45 9.42 0.3M
2021-09-14 8.05 8.62 8.05 8.61 0.2M
2021-09-13 7.89 7.91 7.60 7.84 0.0M
2021-09-09 7.67 7.91 7.67 7.84 0.0M
2021-09-08 7.81 7.90 7.55 7.66 0.0M
2021-09-07 7.95 7.95 7.74 7.81 0.0M
2021-09-06 8.19 8.19 7.65 7.83 0.0M
2021-09-03 7.85 8.58 7.50 7.93 0.1M
2021-09-02 7.85 7.85 7.64 7.84 0.0M
2021-09-01 7.99 8.05 7.74 7.84 0.0M
2021-08-31 8.14 8.14 7.60 7.73 0.0M
2021-08-30 8.16 8.20 7.57 8.14 0.0M
2021-08-27 8.20 8.20 7.89 8.00 0.0M
2021-08-26 8.94 8.94 8.01 8.17 0.0M
2021-08-25 7.30 8.44 7.30 8.21 0.0M
2021-08-24 7.77 7.91 7.45 7.80 0.0M
2021-08-23 7.96 7.99 7.62 7.80 0.0M
2021-08-20 7.90 7.90 7.31 7.65 0.0M
2021-08-18 8.06 8.18 7.65 7.76 0.0M
2021-08-17 8.04 8.31 7.90 8.00 0.0M
2021-08-16 8.31 8.31 7.94 8.04 0.0M
2021-08-13 9.08 9.08 8.24 8.36 0.0M
2021-08-12 8.01 8.41 7.61 8.41 0.0M
2021-08-11 7.51 8.19 7.31 7.81 0.0M
2021-08-10 8.76 8.81 7.82 7.94 0.0M
2021-08-09 8.80 8.99 8.60 8.63 0.0M
2021-08-06 9.15 9.15 8.50 8.78 0.0M
2021-08-05 8.90 9.15 8.69 8.89 0.1M
2021-08-04 9.66 9.66 9.04 9.04 0.1M
2021-08-03 10.30 10.30 9.35 9.51 0.1M
2021-08-02 10.15 10.15 9.81 9.83 0.0M
2021-07-30 10.09 10.18 9.59 9.77 0.1M
2021-07-29 9.50 9.81 9.20 9.81 0.1M
2021-07-28 9.17 9.60 9.17 9.35 0.0M
2021-07-27 8.90 9.17 8.84 9.15 0.0M
2021-07-26 9.04 9.04 8.69 8.74 0.0M
2021-07-23 9.15 9.15 8.52 8.62 0.1M
2021-07-22 9.14 9.31 8.85 8.96 0.1M
2021-07-20 9.90 9.90 9.31 9.31 0.0M
2021-07-19 9.65 9.86 9.20 9.79 0.0M
2021-07-16 9.75 9.99 9.11 9.46 0.0M
2021-07-15 10.10 10.10 9.45 9.57 0.0M
2021-07-14 10.34 10.34 9.50 9.65 0.0M
2021-07-13 9.90 10.44 9.80 9.91 0.0M
2021-07-12 9.73 10.38 9.73 10.16 0.0M
2021-07-09 9.90 10.19 9.61 10.03 0.0M
2021-07-08 10.34 10.50 10.00 10.08 0.0M
2021-07-07 10.63 10.63 9.76 10.34 0.1M
2021-07-06 10.20 10.24 9.76 10.13 0.1M
2021-07-05 9.96 9.96 9.55 9.76 0.1M
2021-07-02 9.45 10.00 9.36 9.53 0.1M
2021-07-01 10.07 10.24 9.68 9.85 0.0M
2021-06-30 10.15 10.50 10.00 10.12 0.0M
2021-06-29 9.50 10.35 9.50 10.14 0.0M
2021-06-28 9.79 10.43 9.79 9.93 0.0M
2021-06-25 11.15 11.15 10.16 10.30 0.1M
2021-06-24 11.24 11.64 10.56 10.69 0.0M
2021-06-23 12.18 12.18 11.06 11.11 0.1M
2021-06-22 10.58 11.64 10.54 11.64 0.2M
2021-06-21 11.10 11.10 11.09 11.09 0.0M
2021-06-18 12.50 12.50 11.67 11.67 0.0M
2021-06-17 13.25 13.25 12.28 12.28 0.1M
2021-06-16 13.15 13.74 12.00 12.92 0.5M
2021-06-15 10.67 12.66 10.46 12.66 0.5M
2021-06-14 10.70 10.85 9.30 10.55 0.3M
2021-06-11 11.30 11.78 10.43 10.51 0.5M
2021-06-10 9.54 10.92 9.25 10.92 1.1M
2021-06-09 8.88 9.57 8.88 9.10 0.2M
2021-06-08 9.05 9.20 8.79 8.88 0.1M
2021-06-07 9.00 9.50 8.30 9.22 0.3M
2021-06-04 8.25 8.89 8.03 8.34 0.0M
2021-06-03 8.00 8.21 7.90 8.09 0.0M
2021-06-02 8.03 8.16 7.90 8.01 0.0M
2021-06-01 8.36 8.36 7.91 8.12 0.0M
2021-05-31 8.38 8.44 8.01 8.30 0.0M
2021-05-28 8.70 8.70 8.16 8.20 0.0M
2021-05-27 9.30 9.30 8.36 8.53 0.1M
2021-05-26 8.11 8.40 7.77 8.34 0.1M
2021-05-25 7.75 8.02 7.65 7.94 0.1M
2021-05-24 7.50 7.61 7.37 7.60 0.0M
2021-05-21 7.56 7.56 7.38 7.46 0.0M
2021-05-20 7.42 7.70 7.24 7.40 0.0M
2021-05-19 7.60 7.60 7.35 7.35 0.0M
2021-05-18 7.51 7.51 7.34 7.43 0.0M
2021-05-17 7.90 7.90 7.26 7.34 0.0M
2021-05-14 7.59 7.82 7.20 7.56 0.0M
2021-05-12 8.32 8.32 7.54 7.59 0.1M
2021-05-11 7.02 8.24 6.90 7.93 0.2M
2021-05-10 7.02 7.12 6.95 7.05 0.0M
2021-05-07 6.97 7.12 6.86 6.94 0.1M
2021-05-06 6.91 7.10 6.67 6.94 0.0M
2021-05-05 6.82 6.92 6.78 6.80 0.0M
2021-05-04 6.78 6.94 6.30 6.71 0.0M
2021-05-03 6.92 6.99 6.78 6.90 0.0M
2021-04-30 6.65 6.92 6.64 6.91 0.0M
2021-04-29 6.83 6.86 6.75 6.75 0.0M
2021-04-28 6.88 6.92 6.78 6.83 0.0M
2021-04-27 6.90 6.90 6.53 6.87 0.0M
2021-04-26 6.96 6.96 6.69 6.90 0.0M
2021-04-23 6.87 6.87 6.59 6.75 0.0M
2021-04-22 6.70 7.00 6.66 6.66 0.0M
2021-04-20 6.81 6.81 6.50 6.53 0.0M
2021-04-19 6.90 6.90 6.44 6.55 0.0M
2021-04-16 6.81 6.81 6.60 6.75 0.0M
2021-04-15 6.83 6.83 6.60 6.79 0.0M
2021-04-13 6.70 7.05 6.32 6.84 0.0M
2021-04-12 6.86 6.86 6.42 6.47 0.0M
2021-04-09 6.87 6.87 6.71 6.85 0.1M
2021-04-08 7.45 7.45 6.78 6.80 0.1M
2021-04-07 6.97 7.10 6.67 6.87 0.0M
2021-04-06 6.97 7.05 6.80 6.86 0.1M
2021-04-05 7.07 7.07 6.65 6.92 0.0M
2021-04-01 6.72 7.31 6.63 7.00 0.0M
2021-03-31 6.52 6.57 6.38 6.38 0.0M
2021-03-30 6.50 6.82 6.48 6.54 0.0M
2021-03-26 7.20 7.20 6.50 6.67 0.2M
2021-03-25 7.00 7.00 6.65 6.86 0.0M
2021-03-24 6.22 7.16 6.22 7.08 0.1M
2021-03-23 7.05 7.12 6.98 7.05 0.0M
2021-03-22 7.23 7.34 7.00 7.04 0.0M
2021-03-19 7.20 7.25 7.00 7.05 0.0M
2021-03-18 7.72 7.72 7.13 7.22 0.0M
2021-03-17 7.75 7.90 7.50 7.57 0.0M
2021-03-16 7.82 7.95 7.73 7.80 0.0M
2021-03-15 7.95 7.95 7.46 7.81 0.1M
2021-03-12 7.90 8.00 7.65 7.93 0.0M
2021-03-10 7.83 7.92 7.69 7.92 0.0M
2021-03-09 8.40 8.40 7.65 7.83 0.1M
2021-03-08 8.05 8.12 7.98 8.00 0.0M
2021-03-05 8.89 8.89 7.79 8.04 0.1M
2021-03-04 8.12 8.53 8.02 8.11 0.1M
2021-03-03 8.15 8.44 7.97 8.05 0.1M
2021-03-02 7.75 8.46 7.75 8.03 0.0M
2021-03-01 8.25 8.30 8.10 8.16 0.0M
2021-02-26 8.26 8.44 8.00 8.24 0.1M
2021-02-25 8.98 8.98 8.20 8.36 0.1M
2021-02-24 8.24 9.49 8.19 8.40 0.2M
2021-02-23 8.22 8.31 8.13 8.24 0.0M
2021-02-22 7.55 8.42 7.55 8.05 0.0M
2021-02-19 8.30 8.52 8.19 8.29 0.0M
2021-02-18 8.42 8.56 8.11 8.44 0.0M
2021-02-17 8.06 8.50 8.06 8.42 0.0M
2021-02-16 8.51 8.51 8.33 8.35 0.0M
2021-02-15 8.71 8.71 8.39 8.48 0.0M
2021-02-12 8.76 8.76 8.48 8.57 0.0M
2021-02-11 8.63 8.71 8.28 8.53 0.0M
2021-02-10 8.73 8.90 8.56 8.72 0.0M
2021-02-09 8.80 8.86 8.56 8.71 0.0M
2021-02-08 9.00 9.00 8.68 8.82 0.0M
2021-02-05 8.97 8.97 8.67 8.82 0.0M
2021-02-04 8.80 8.98 8.68 8.88 0.0M
2021-02-03 9.00 9.09 8.63 8.83 0.0M
2021-02-02 9.27 9.35 8.60 8.75 0.0M
2021-02-01 8.66 9.20 8.50 9.00 0.1M
2021-01-29 8.73 8.73 8.38 8.38 0.0M
2021-01-28 8.56 8.56 8.36 8.44 0.0M
2021-01-27 8.67 8.67 8.45 8.51 0.0M
2021-01-25 9.40 9.40 8.06 8.49 0.0M
2021-01-22 8.90 9.05 7.90 8.76 0.0M
2021-01-21 9.07 9.09 8.91 8.92 0.0M
2021-01-20 9.10 9.16 9.01 9.07 0.0M
2021-01-19 9.20 9.26 9.01 9.06 0.0M
2021-01-18 9.24 9.26 9.05 9.14 0.0M
2021-01-15 9.52 9.52 9.10 9.21 0.1M
2021-01-14 8.95 9.49 8.95 9.45 0.0M
2021-01-13 9.66 9.77 9.35 9.47 0.1M
2021-01-12 9.55 9.97 9.28 9.55 0.0M
2021-01-11 9.69 9.78 9.31 9.49 0.1M
2021-01-08 9.20 9.92 9.20 9.69 0.1M
2021-01-07 9.15 9.36 9.14 9.19 0.0M
2021-01-06 9.30 9.30 8.95 9.06 0.2M
2021-01-05 9.10 9.37 9.00 9.20 0.1M
2021-01-04 9.15 9.15 9.03 9.09 0.1M
2021-01-01 9.04 9.16 8.86 9.01 0.1M