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
2022-12-30 7.35 7.55 7.35 7.55 0.0M
2022-12-29 7.15 7.55 7.15 7.37 0.0M
2022-12-28 7.25 7.49 7.11 7.45 0.0M
2022-12-27 7.39 7.70 7.26 7.32 0.0M
2022-12-26 7.39 7.40 7.11 7.39 0.0M
2022-12-23 7.55 7.70 7.10 7.12 0.0M
2022-12-22 7.75 8.02 7.48 7.70 0.0M
2022-12-21 8.08 8.17 7.80 7.91 0.0M
2022-12-20 7.80 8.07 7.80 8.07 0.0M
2022-12-19 8.15 8.15 7.93 8.00 0.0M
2022-12-16 8.15 8.17 8.00 8.00 0.0M
2022-12-15 8.00 8.37 7.95 8.13 0.0M
2022-12-14 7.95 8.02 7.83 7.97 0.0M
2022-12-13 7.79 8.15 7.79 7.94 0.0M
2022-12-12 8.00 8.12 7.94 7.95 0.0M
2022-12-09 7.75 8.22 7.75 7.96 0.0M
2022-12-08 8.25 8.27 8.03 8.10 0.0M
2022-12-07 8.45 8.60 8.18 8.23 0.0M
2022-12-06 8.12 8.58 8.12 8.26 0.1M
2022-12-05 8.10 8.27 8.10 8.17 0.0M
2022-12-02 8.07 8.07 7.97 8.06 0.0M
2022-12-01 8.02 8.30 7.97 7.99 0.0M
2022-11-30 7.97 8.02 7.95 7.97 0.0M
2022-11-29 8.07 8.07 7.93 7.93 0.0M
2022-11-28 7.80 8.07 7.80 7.88 0.0M
2022-11-25 8.10 8.10 7.81 7.97 0.0M
2022-11-24 8.10 8.28 8.00 8.03 0.0M
2022-11-23 7.85 7.97 7.59 7.87 0.0M
2022-11-22 7.87 7.96 7.81 7.86 0.0M
2022-11-21 7.92 7.92 7.53 7.77 0.0M
2022-11-18 7.54 7.95 7.54 7.93 0.0M
2022-11-17 7.90 7.97 7.70 7.79 0.0M
2022-11-16 8.07 8.12 7.70 8.02 0.0M
2022-11-15 8.12 8.12 7.82 8.01 0.0M
2022-11-14 8.00 8.40 7.70 8.05 0.0M
2022-11-11 8.12 8.50 8.03 8.07 0.0M
2022-11-10 8.35 8.62 7.42 8.11 0.2M
2022-11-09 8.73 8.73 8.50 8.51 0.0M
2022-11-07 9.02 9.03 8.85 8.85 0.0M
2022-11-04 8.67 9.30 8.67 9.02 0.1M
2022-11-03 8.50 8.75 8.30 8.58 0.0M
2022-11-02 8.30 8.54 8.30 8.52 0.0M
2022-11-01 8.46 8.57 8.43 8.45 0.0M
2022-10-31 8.50 8.76 8.23 8.54 0.0M
2022-10-28 8.43 8.80 8.43 8.59 0.0M
2022-10-27 8.53 8.67 8.48 8.55 0.0M
2022-10-25 8.84 8.84 8.53 8.55 0.0M
2022-10-24 8.53 8.72 8.40 8.63 0.0M
2022-10-21 8.87 8.87 8.35 8.53 0.0M
2022-10-20 8.30 8.85 8.30 8.69 0.0M
2022-10-19 8.22 9.15 8.22 8.42 0.1M
2022-10-18 8.37 8.44 8.10 8.22 0.0M
2022-10-17 8.15 8.37 8.07 8.27 0.0M
2022-10-14 8.57 8.57 8.33 8.35 0.0M
2022-10-13 8.33 8.35 8.20 8.35 0.0M
2022-10-12 8.47 8.47 8.30 8.31 0.0M
2022-10-11 8.61 8.61 8.31 8.41 0.0M
2022-10-10 8.55 8.72 8.30 8.61 0.0M
2022-10-07 8.58 8.85 8.58 8.73 0.0M
2022-10-06 8.42 9.00 8.42 8.67 0.0M
2022-10-04 8.52 8.57 8.24 8.31 0.0M
2022-10-03 8.75 8.75 8.25 8.32 0.0M
2022-09-30 8.67 8.79 8.20 8.47 0.0M
2022-09-29 8.50 8.62 8.32 8.51 0.0M
2022-09-28 8.57 8.62 8.43 8.50 0.0M
2022-09-27 8.87 8.87 8.39 8.42 0.0M
2022-09-26 8.32 8.72 8.32 8.45 0.0M
2022-09-23 8.85 9.12 8.61 8.71 0.0M
2022-09-22 8.70 9.20 8.70 9.00 0.0M
2022-09-21 8.85 9.17 8.77 8.86 0.0M
2022-09-20 9.18 9.32 8.80 9.02 0.0M
2022-09-19 8.61 9.50 8.61 9.19 0.0M
2022-09-16 9.18 9.20 8.90 8.95 0.0M
2022-09-15 8.88 9.27 8.88 9.18 0.0M
2022-09-14 9.25 9.37 9.03 9.09 0.0M
2022-09-13 9.33 9.52 9.18 9.24 0.0M
2022-09-12 9.23 9.65 9.05 9.35 0.0M
2022-09-09 9.58 9.72 9.23 9.33 0.0M
2022-09-08 9.58 9.77 9.48 9.57 0.0M
2022-09-07 9.58 9.82 9.43 9.47 0.0M
2022-09-06 9.69 10.20 9.13 9.58 0.1M
2022-09-05 8.88 9.73 8.80 9.16 0.1M
2022-09-02 8.75 9.02 8.75 8.86 0.0M
2022-09-01 8.99 9.10 8.78 8.85 0.0M
2022-08-30 8.93 9.07 8.85 8.92 0.0M
2022-08-29 8.28 9.02 8.28 8.86 0.0M
2022-08-26 9.15 9.20 8.93 9.02 0.0M
2022-08-25 8.93 9.01 8.93 8.95 0.0M
2022-08-24 9.12 9.12 8.70 8.89 0.0M
2022-08-23 9.25 9.25 8.93 8.99 0.0M
2022-08-22 8.20 9.28 8.20 8.98 0.1M
2022-08-19 8.95 9.05 8.65 8.68 0.0M
2022-08-18 8.67 8.78 8.65 8.67 0.0M
2022-08-17 8.68 9.00 8.50 8.54 0.0M
2022-08-16 8.67 8.95 8.50 8.60 0.0M
2022-08-12 8.85 8.85 8.50 8.59 0.0M
2022-08-11 8.88 8.97 8.52 8.65 0.0M
2022-08-10 8.79 9.02 8.79 8.84 0.0M
2022-08-08 8.60 9.10 8.60 8.97 0.0M
2022-08-05 9.25 9.25 8.90 8.95 0.0M
2022-08-04 9.45 9.67 9.12 9.16 0.0M
2022-08-03 9.10 9.72 9.10 9.60 0.1M
2022-08-02 8.85 9.25 8.83 9.07 0.0M
2022-08-01 8.98 9.11 8.80 9.06 0.0M
2022-07-29 8.97 9.02 8.76 8.88 0.0M
2022-07-28 9.27 9.40 8.72 8.91 0.1M
2022-07-27 9.42 9.43 8.85 9.11 0.1M
2022-07-26 9.20 9.70 9.20 9.30 0.0M
2022-07-25 10.12 10.12 9.18 9.28 0.0M
2022-07-22 9.50 9.50 9.28 9.37 0.0M
2022-07-21 9.40 9.52 9.20 9.24 0.0M
2022-07-20 9.61 10.01 9.10 9.20 0.1M
2022-07-19 8.73 10.45 8.73 9.61 0.2M
2022-07-18 8.78 9.08 8.00 8.72 0.1M
2022-07-15 8.77 9.90 8.55 8.69 0.0M
2022-07-14 8.40 8.87 8.31 8.47 0.0M
2022-07-13 8.90 8.90 8.54 8.72 0.0M
2022-07-12 8.78 8.97 8.53 8.66 0.0M
2022-07-11 8.80 9.02 8.51 8.95 0.0M
2022-07-08 8.13 9.10 8.13 8.78 0.0M
2022-07-07 8.50 9.10 8.50 8.61 0.0M
2022-07-06 9.43 9.99 8.67 8.74 0.1M
2022-07-05 10.75 10.92 9.23 9.31 0.2M
2022-07-04 8.00 9.94 8.00 9.94 0.2M
2022-07-01 8.47 8.60 8.05 8.29 0.0M
2022-06-30 8.42 8.46 8.28 8.37 0.0M
2022-06-29 8.34 8.69 8.25 8.29 0.0M
2022-06-28 8.72 8.97 8.42 8.58 0.0M
2022-06-27 9.17 9.17 8.68 8.74 0.0M
2022-06-24 8.50 9.30 8.50 8.95 0.0M
2022-06-23 8.98 9.15 8.55 8.92 0.0M
2022-06-22 9.85 9.85 8.75 8.92 0.0M
2022-06-21 9.43 9.43 8.50 8.78 0.0M
2022-06-20 9.97 9.97 8.93 9.16 0.0M
2022-06-17 10.18 10.27 9.53 9.77 0.0M
2022-06-16 10.72 11.84 9.22 10.18 0.1M
2022-06-15 10.90 12.35 10.43 10.59 0.6M
2022-06-14 8.40 10.33 8.01 10.33 0.3M
2022-06-13 9.47 9.62 8.50 8.61 0.1M
2022-06-10 9.30 10.83 9.30 9.78 0.4M
2022-06-09 7.80 9.18 7.78 9.18 0.2M
2022-06-08 7.77 7.87 7.62 7.65 0.0M
2022-06-07 7.82 7.83 7.61 7.69 0.0M
2022-06-06 7.30 7.73 7.30 7.73 0.0M
2022-06-03 8.00 8.00 7.62 7.63 0.0M
2022-06-02 7.65 8.00 7.65 7.74 0.0M
2022-06-01 7.57 7.78 7.51 7.65 0.0M
2022-05-31 7.98 8.00 7.57 7.67 0.0M
2022-05-30 7.65 8.07 7.55 7.87 0.0M
2022-05-27 7.33 7.78 7.24 7.46 0.0M
2022-05-26 7.90 7.90 6.93 7.18 0.0M
2022-05-25 7.87 7.87 7.67 7.69 0.0M
2022-05-24 8.08 8.25 7.70 7.77 0.0M
2022-05-23 7.70 8.40 7.70 8.03 0.0M
2022-05-20 7.90 8.13 7.83 7.99 0.0M
2022-05-19 7.85 8.43 7.75 7.91 0.0M
2022-05-18 8.01 8.50 8.01 8.38 0.0M
2022-05-17 8.40 8.40 7.86 8.30 0.0M
2022-05-16 7.82 8.60 7.82 8.20 0.0M
2022-05-13 8.03 8.23 7.69 7.87 0.0M
2022-05-12 7.77 8.10 7.40 7.78 0.0M
2022-05-11 7.80 8.03 7.60 7.92 0.0M
2022-05-10 8.03 8.08 7.75 7.83 0.0M
2022-05-09 8.90 8.90 7.75 7.92 0.0M
2022-05-06 7.90 8.55 7.90 8.26 0.1M
2022-05-05 8.13 8.58 7.92 8.58 0.1M
2022-05-04 7.98 8.03 7.65 7.80 0.0M
2022-05-02 8.70 8.70 7.80 7.88 0.0M
2022-04-29 8.60 8.68 8.38 8.38 0.0M
2022-04-28 9.00 9.00 8.20 8.34 0.0M
2022-04-27 9.09 9.09 8.57 8.81 0.0M
2022-04-26 8.90 8.91 8.60 8.74 0.0M
2022-04-25 9.25 9.25 8.90 8.91 0.0M
2022-04-22 9.30 9.47 9.22 9.25 0.0M
2022-04-21 8.70 9.78 8.70 9.30 0.0M
2022-04-20 9.12 9.25 8.90 9.01 0.0M
2022-04-19 9.80 9.80 9.03 9.08 0.0M
2022-04-18 9.52 9.65 9.00 9.28 0.0M
2022-04-13 10.14 10.14 9.35 9.43 0.0M
2022-04-12 10.00 10.18 9.48 9.55 0.0M
2022-04-11 9.81 10.33 9.81 9.97 0.1M
2022-04-08 9.15 10.09 9.15 9.94 0.1M
2022-04-07 9.86 9.86 9.01 9.18 0.1M
2022-04-06 9.00 9.08 8.88 8.97 0.0M
2022-04-05 8.80 9.00 8.60 8.96 0.1M
2022-04-04 8.64 8.64 7.95 8.64 0.1M
2022-04-01 7.93 8.23 7.93 8.23 0.0M
2022-03-31 7.98 8.03 7.80 7.84 0.0M
2022-03-30 7.98 8.12 7.77 7.83 0.0M
2022-03-29 8.12 8.22 7.87 7.93 0.0M
2022-03-28 8.42 8.53 8.18 8.18 0.2M
2022-03-25 8.80 9.05 8.60 8.61 0.1M
2022-03-24 8.98 9.13 8.77 8.85 0.1M
2022-03-23 9.10 9.10 8.85 9.05 0.0M
2022-03-22 9.08 9.15 8.71 8.96 0.0M
2022-03-21 9.10 9.30 8.87 8.92 0.0M
2022-03-17 9.10 9.10 8.85 8.97 0.0M
2022-03-16 8.90 9.08 8.82 8.89 0.1M
2022-03-15 9.13 9.28 8.75 8.88 0.0M
2022-03-14 9.03 9.25 8.77 9.13 0.1M
2022-03-11 9.35 9.35 8.80 9.00 0.0M
2022-03-10 9.25 9.26 8.92 9.20 0.0M
2022-03-09 8.65 8.82 8.62 8.82 0.0M
2022-03-08 8.37 8.50 8.26 8.40 0.0M
2022-03-07 8.11 8.55 8.05 8.26 0.0M
2022-03-04 8.88 8.88 8.40 8.44 0.0M
2022-03-03 9.24 9.24 8.67 8.71 0.0M
2022-03-02 9.40 9.40 8.93 8.94 0.0M
2022-02-28 8.42 9.26 8.42 9.00 0.0M
2022-02-25 8.45 8.85 8.45 8.82 0.0M
2022-02-24 8.92 9.30 8.45 8.45 0.0M
2022-02-23 9.22 9.24 8.82 8.89 0.0M
2022-02-22 8.95 9.13 8.93 8.94 0.0M
2022-02-21 9.42 9.73 9.39 9.39 0.0M
2022-02-18 9.95 10.55 9.88 9.88 0.1M
2022-02-17 10.63 10.63 10.00 10.40 0.0M
2022-02-16 9.90 10.13 9.80 10.13 0.0M
2022-02-15 9.56 10.03 9.40 9.65 0.0M
2022-02-14 9.90 10.35 9.88 9.88 0.1M
2022-02-11 10.80 10.80 10.32 10.40 0.0M
2022-02-10 10.70 10.95 10.15 10.73 0.0M
2022-02-09 10.80 10.80 10.42 10.45 0.0M
2022-02-08 11.05 11.05 10.28 10.57 0.1M
2022-02-07 11.47 11.47 10.74 10.82 0.1M
2022-02-04 11.40 11.45 11.01 11.11 0.0M
2022-02-03 11.50 11.63 11.20 11.28 0.0M
2022-02-02 10.95 11.88 10.95 11.72 0.1M
2022-02-01 10.88 11.39 10.80 11.32 0.1M
2022-01-31 10.70 11.28 10.70 10.88 0.0M
2022-01-28 11.29 11.53 11.00 11.06 0.1M
2022-01-27 11.46 11.84 11.11 11.29 0.1M
2022-01-25 10.87 11.76 10.87 11.46 0.1M
2022-01-24 12.24 12.28 11.44 11.44 0.0M
2022-01-21 13.05 13.05 11.92 12.04 0.2M
2022-01-20 12.43 12.43 11.83 12.43 0.1M
2022-01-19 12.27 12.27 11.84 11.84 0.1M
2022-01-18 12.82 13.11 12.46 12.46 0.1M
2022-01-17 14.20 14.20 13.11 13.11 0.2M
2022-01-14 13.75 14.30 13.55 13.80 0.1M
2022-01-13 14.28 14.28 13.03 13.76 0.7M
2022-01-12 13.60 13.60 13.60 13.60 0.1M
2022-01-11 12.35 13.51 11.07 12.96 0.4M
2022-01-10 11.91 12.50 11.62 12.29 0.3M
2022-01-07 11.80 11.80 10.90 11.39 0.5M
2022-01-06 9.75 10.75 9.37 10.75 0.4M
2022-01-05 9.58 10.09 9.20 9.78 0.1M
2022-01-04 10.40 10.40 9.35 9.58 0.1M
2022-01-03 10.40 10.40 9.56 9.90 0.1M