MT Educare

MTED
🏛️ india →
2.08
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 9.40 9.75 9.40 9.50 0.3M
2021-12-30 9.75 9.95 9.40 9.65 0.4M
2021-12-29 9.95 10.00 9.40 9.65 0.7M
2021-12-28 9.15 9.90 9.10 9.60 0.8M
2021-12-27 9.45 9.45 9.05 9.15 0.2M
2021-12-24 9.40 9.45 8.95 9.20 0.3M
2021-12-23 9.75 9.75 9.10 9.15 0.4M
2021-12-22 9.35 9.70 9.15 9.30 0.4M
2021-12-21 9.60 9.85 9.05 9.35 0.5M
2021-12-20 9.50 9.80 8.55 9.25 0.7M
2021-12-17 10.35 10.45 9.30 9.50 1.0M
2021-12-16 10.65 11.20 10.00 10.15 2.4M
2021-12-15 11.35 11.85 10.35 10.60 8.4M
2021-12-14 9.25 10.80 9.10 10.80 4.9M
2021-12-13 9.95 9.95 8.80 9.00 3.4M
2021-12-10 7.60 9.00 7.45 9.00 4.2M
2021-12-09 7.50 7.75 7.45 7.50 0.6M
2021-12-08 7.65 7.90 7.45 7.50 0.9M
2021-12-07 7.90 8.05 7.45 7.55 0.9M
2021-12-06 8.50 8.60 7.40 7.50 1.6M
2021-12-03 8.00 9.20 7.95 8.30 1.9M
2021-12-02 8.00 8.00 7.65 7.80 0.1M
2021-12-01 7.65 7.85 7.65 7.70 0.0M
2021-11-30 7.70 8.00 7.60 7.65 0.1M
2021-11-29 7.85 8.05 7.50 7.85 0.1M
2021-11-26 8.00 8.10 7.70 7.85 0.1M
2021-11-25 7.95 8.15 7.95 8.00 0.1M
2021-11-24 8.00 8.45 8.00 8.05 0.2M
2021-11-23 7.95 8.20 7.75 8.05 0.2M
2021-11-22 7.90 8.05 7.20 7.75 0.1M
2021-11-18 8.10 8.10 7.80 7.95 0.0M
2021-11-17 8.20 8.20 7.85 7.95 0.1M
2021-11-16 8.20 8.20 8.00 8.10 0.0M
2021-11-15 8.15 8.35 7.95 8.05 0.1M
2021-11-12 8.25 8.25 7.95 8.15 0.1M
2021-11-11 8.25 8.35 8.10 8.15 0.1M
2021-11-10 8.25 8.70 8.05 8.25 0.2M
2021-11-09 8.20 8.20 8.05 8.10 0.0M
2021-11-08 8.40 8.40 8.05 8.10 0.1M
2021-11-04 8.10 8.40 8.10 8.25 0.0M
2021-11-03 8.35 8.35 8.10 8.15 0.1M
2021-11-02 8.25 8.25 8.10 8.20 0.0M
2021-11-01 8.30 8.30 7.90 8.10 0.0M
2021-10-29 8.00 8.40 8.00 8.15 0.1M
2021-10-28 8.35 8.35 8.05 8.10 0.1M
2021-10-27 8.55 8.55 8.05 8.15 0.2M
2021-10-26 8.65 8.70 8.25 8.45 0.1M
2021-10-25 8.60 8.80 8.10 8.45 0.2M
2021-10-22 8.85 8.90 8.50 8.70 0.1M
2021-10-21 8.85 8.90 8.55 8.60 0.1M
2021-10-20 8.85 9.00 8.60 8.75 0.2M
2021-10-19 8.95 9.10 8.80 8.85 0.2M
2021-10-18 9.25 9.25 8.90 8.95 0.2M
2021-10-14 9.25 9.25 8.85 8.95 0.2M
2021-10-13 9.30 9.35 8.80 9.10 0.1M
2021-10-12 9.45 9.55 9.00 9.10 0.2M
2021-10-11 9.15 9.50 8.90 9.25 0.2M
2021-10-08 9.25 9.35 8.80 8.95 0.2M
2021-10-07 8.60 9.20 8.40 9.00 0.6M
2021-10-06 8.50 8.70 8.35 8.40 0.1M
2021-10-05 8.45 8.60 8.30 8.40 0.1M
2021-10-04 8.50 8.80 8.15 8.45 0.1M
2021-10-01 8.40 8.55 8.35 8.45 0.1M
2021-09-30 8.60 8.60 8.35 8.45 0.2M
2021-09-29 8.40 8.65 7.80 8.45 0.2M
2021-09-28 8.65 8.85 8.35 8.45 0.1M
2021-09-27 8.90 8.90 8.60 8.70 0.1M
2021-09-24 8.85 9.25 8.45 8.90 0.2M
2021-09-23 8.75 9.10 8.65 8.70 0.1M
2021-09-22 8.55 9.10 8.50 8.75 0.4M
2021-09-21 8.10 8.70 8.10 8.45 0.1M
2021-09-20 8.50 8.95 8.05 8.25 0.2M
2021-09-17 8.95 8.95 8.30 8.75 0.3M
2021-09-16 9.55 9.95 8.65 8.95 0.6M
2021-09-15 8.60 9.45 8.50 9.40 1.1M
2021-09-14 7.95 8.60 7.80 8.60 0.8M
2021-09-13 8.00 8.00 7.75 7.85 0.1M
2021-09-09 7.70 8.00 7.70 7.85 0.1M
2021-09-08 7.80 8.00 7.65 7.80 0.1M
2021-09-07 8.20 8.20 7.70 7.85 0.1M
2021-09-06 8.20 8.20 7.75 7.85 0.1M
2021-09-03 7.80 8.60 7.45 7.85 0.8M
2021-09-02 7.40 7.90 7.40 7.85 0.1M
2021-09-01 7.90 8.05 7.65 7.85 0.1M
2021-08-31 8.15 8.20 7.90 7.95 0.1M
2021-08-30 8.00 8.35 8.00 8.15 0.1M
2021-08-27 8.40 8.40 7.80 8.05 0.1M
2021-08-26 8.65 8.65 8.10 8.20 0.1M
2021-08-25 7.80 8.40 7.75 8.20 0.1M
2021-08-24 7.35 8.00 7.35 7.80 0.1M
2021-08-23 8.05 8.05 7.70 7.80 0.1M
2021-08-20 7.90 7.90 7.30 7.65 0.1M
2021-08-18 8.25 8.25 7.60 7.70 0.1M
2021-08-17 8.15 8.35 7.90 7.95 0.1M
2021-08-16 8.50 8.50 7.90 8.05 0.1M
2021-08-13 8.80 8.80 8.10 8.40 0.2M
2021-08-12 8.10 8.50 7.60 8.45 0.2M
2021-08-11 8.10 8.25 7.20 7.75 0.3M
2021-08-10 8.85 8.85 7.80 7.95 0.3M
2021-08-09 8.80 9.00 8.55 8.60 0.1M
2021-08-06 8.80 9.60 8.50 8.80 0.2M
2021-08-05 9.05 9.20 8.65 8.80 0.2M
2021-08-04 9.70 9.70 9.05 9.05 0.2M
2021-08-03 10.10 10.25 9.35 9.50 0.3M
2021-08-02 9.55 10.15 9.55 9.80 0.2M
2021-07-30 10.15 10.15 9.60 9.80 0.2M
2021-07-29 9.50 9.70 9.30 9.70 0.3M
2021-07-28 9.25 9.60 9.20 9.25 0.2M
2021-07-27 8.70 9.15 8.70 9.15 0.2M
2021-07-26 8.90 8.95 8.65 8.75 0.1M
2021-07-23 9.20 9.20 8.60 8.65 0.3M
2021-07-22 9.10 9.35 8.75 8.95 0.2M
2021-07-20 9.25 9.70 9.10 9.15 0.2M
2021-07-19 9.65 9.70 9.20 9.55 0.1M
2021-07-16 9.80 9.95 9.55 9.65 0.0M
2021-07-15 10.00 10.00 9.50 9.75 0.1M
2021-07-14 9.90 10.10 9.55 9.80 0.1M
2021-07-13 9.90 10.25 9.90 9.90 0.0M
2021-07-12 9.95 10.45 9.80 9.90 0.1M
2021-07-09 10.25 10.40 9.80 10.05 0.1M
2021-07-08 10.50 10.60 9.90 10.05 0.1M
2021-07-07 10.75 10.75 9.95 10.25 0.1M
2021-07-06 10.05 10.30 9.85 10.30 0.4M
2021-07-05 9.35 9.95 9.35 9.85 0.1M
2021-07-02 9.90 10.00 9.35 9.55 0.2M
2021-07-01 10.35 10.40 9.70 9.80 0.2M
2021-06-30 10.40 10.45 9.85 10.15 0.1M
2021-06-29 10.00 10.25 9.80 10.25 0.1M
2021-06-28 9.80 10.20 9.80 9.80 0.3M
2021-06-25 10.60 10.60 10.30 10.30 0.2M
2021-06-24 11.65 11.65 10.60 10.80 0.2M
2021-06-23 12.00 12.00 11.00 11.15 0.2M
2021-06-22 10.65 11.75 10.65 11.55 0.6M
2021-06-21 11.20 11.20 11.20 11.20 0.1M
2021-06-18 12.00 12.05 11.75 11.75 0.1M
2021-06-17 12.35 13.00 12.35 12.35 0.3M
2021-06-16 13.10 13.70 12.25 12.95 2.6M
2021-06-15 10.85 12.75 10.50 12.75 3.7M
2021-06-14 10.65 10.90 9.30 10.65 1.3M
2021-06-11 11.40 11.80 10.40 10.50 2.3M
2021-06-10 9.40 10.95 9.20 10.95 4.2M
2021-06-09 8.95 9.65 8.95 9.15 1.5M
2021-06-08 9.00 9.25 8.80 8.90 0.9M
2021-06-07 9.05 9.70 8.65 9.25 1.2M
2021-06-04 8.20 8.90 7.90 8.45 0.7M
2021-06-03 8.20 8.30 8.00 8.10 0.1M
2021-06-02 7.95 8.20 7.75 8.00 0.1M
2021-06-01 8.15 8.40 7.90 8.10 0.2M
2021-05-31 8.35 8.50 8.15 8.30 0.2M
2021-05-28 8.60 8.70 8.10 8.15 0.2M
2021-05-27 8.50 8.80 8.30 8.55 0.5M
2021-05-26 7.95 8.40 7.80 8.30 0.5M
2021-05-25 7.65 8.00 7.55 7.90 0.4M
2021-05-24 7.50 7.70 7.45 7.60 0.1M
2021-05-21 7.60 7.60 7.35 7.45 0.1M
2021-05-20 7.45 7.75 7.30 7.45 0.1M
2021-05-19 7.60 7.60 7.30 7.30 0.1M
2021-05-18 7.30 7.70 7.30 7.45 0.1M
2021-05-17 7.70 7.75 7.35 7.40 0.2M
2021-05-14 7.90 7.90 7.40 7.55 0.1M
2021-05-12 8.30 8.30 7.45 7.55 0.4M
2021-05-11 7.10 8.30 6.80 7.90 1.2M
2021-05-10 7.00 7.10 6.90 7.05 0.1M
2021-05-07 7.10 7.20 6.85 7.00 0.5M
2021-05-06 6.95 7.20 6.75 6.85 0.1M
2021-05-05 6.85 6.85 6.70 6.80 0.1M
2021-05-04 6.90 6.95 6.70 6.75 0.1M
2021-05-03 6.80 6.95 6.80 6.90 0.1M
2021-04-30 7.10 7.10 6.65 6.80 0.1M
2021-04-29 6.95 6.95 6.75 6.80 0.1M
2021-04-28 6.80 6.95 6.70 6.85 0.1M
2021-04-27 6.95 6.95 6.55 6.90 0.1M
2021-04-26 6.90 7.00 6.70 6.80 0.1M
2021-04-23 6.90 6.90 6.65 6.80 0.1M
2021-04-22 6.85 7.50 6.55 6.60 0.1M
2021-04-20 6.45 6.80 6.45 6.55 0.1M
2021-04-19 6.80 6.80 6.40 6.60 0.1M
2021-04-16 6.85 6.85 6.65 6.75 0.1M
2021-04-15 6.95 6.95 6.45 6.75 0.1M
2021-04-13 6.40 6.95 6.40 6.85 0.4M
2021-04-12 6.85 6.85 6.40 6.45 0.1M
2021-04-09 6.80 6.90 6.75 6.80 0.1M
2021-04-08 6.75 7.05 6.70 6.80 0.2M
2021-04-07 7.00 7.00 6.80 6.85 0.1M
2021-04-06 7.10 7.10 6.75 6.85 0.2M
2021-04-05 7.10 7.20 6.50 7.00 0.2M
2021-04-01 6.60 7.30 6.45 7.00 0.4M
2021-03-31 6.65 6.65 6.25 6.40 0.2M
2021-03-30 6.55 6.80 6.45 6.55 0.1M
2021-03-26 7.00 7.00 6.25 6.65 0.3M
2021-03-25 7.00 7.00 6.65 7.00 0.2M
2021-03-24 7.05 7.20 6.90 7.05 0.3M
2021-03-23 7.25 7.25 6.95 7.00 0.1M
2021-03-22 7.60 7.60 6.95 7.00 0.2M
2021-03-19 7.40 7.40 6.90 7.10 0.2M
2021-03-18 7.60 7.75 7.05 7.25 0.2M
2021-03-17 7.80 7.90 7.55 7.60 0.1M
2021-03-16 7.80 7.95 7.75 7.80 0.1M
2021-03-15 8.05 8.05 7.55 7.80 0.2M
2021-03-12 8.00 8.05 7.80 7.90 0.1M
2021-03-10 7.95 8.05 7.60 7.85 0.3M
2021-03-09 8.05 8.30 7.65 7.85 0.4M
2021-03-08 8.00 8.15 7.95 8.00 0.2M
2021-03-05 8.25 8.25 7.45 8.00 0.3M
2021-03-04 8.20 8.60 7.95 8.15 0.4M
2021-03-03 8.25 8.30 8.00 8.05 0.3M
2021-03-02 8.00 8.50 7.95 8.05 0.3M
2021-03-01 8.25 8.40 8.10 8.15 0.1M
2021-02-26 8.35 8.45 8.10 8.25 0.1M
2021-02-25 8.50 8.80 8.25 8.30 0.4M
2021-02-24 8.35 9.70 8.10 8.35 0.9M
2021-02-23 8.40 8.40 8.10 8.20 0.1M
2021-02-22 8.45 8.45 7.95 8.00 0.1M
2021-02-19 8.35 8.50 8.20 8.25 0.1M
2021-02-18 8.40 8.55 8.25 8.35 0.1M
2021-02-17 8.20 8.50 8.20 8.45 0.1M
2021-02-16 8.55 8.55 8.30 8.30 0.1M
2021-02-15 8.90 8.90 8.35 8.50 0.1M
2021-02-12 8.50 8.80 8.50 8.55 0.1M
2021-02-11 8.80 8.80 8.20 8.50 0.1M
2021-02-10 8.95 8.95 8.65 8.70 0.0M
2021-02-09 8.55 8.95 8.55 8.75 0.1M
2021-02-08 8.95 9.00 8.70 8.80 0.1M
2021-02-05 9.00 9.00 8.75 8.75 0.0M
2021-02-04 9.00 9.00 8.70 8.80 0.1M
2021-02-03 8.70 9.05 8.65 8.80 0.2M
2021-02-02 9.10 9.25 8.65 8.80 0.1M
2021-02-01 8.85 9.25 8.40 8.95 0.6M
2021-01-29 8.50 8.75 8.30 8.40 0.1M
2021-01-28 8.60 8.60 8.20 8.50 0.1M
2021-01-27 8.75 8.75 8.50 8.55 0.1M
2021-01-25 8.90 8.90 8.10 8.55 0.3M
2021-01-22 9.10 9.10 7.40 8.75 0.3M
2021-01-21 9.05 9.10 8.90 8.95 0.2M
2021-01-20 9.15 9.25 9.00 9.10 0.2M
2021-01-19 9.40 9.40 9.00 9.05 0.2M
2021-01-18 9.15 9.35 9.05 9.20 0.2M
2021-01-15 9.60 9.60 9.10 9.30 0.2M
2021-01-14 9.50 9.60 9.25 9.40 0.1M
2021-01-13 9.50 9.95 9.30 9.50 0.3M
2021-01-12 9.60 10.05 9.20 9.50 0.7M
2021-01-11 9.80 9.80 9.30 9.55 0.3M
2021-01-08 9.30 9.90 9.15 9.65 1.3M
2021-01-07 9.35 9.35 9.10 9.20 0.3M
2021-01-06 9.35 9.35 9.00 9.15 0.6M
2021-01-05 9.05 9.40 8.95 9.20 1.4M
2021-01-04 9.20 9.20 9.00 9.05 0.4M
2021-01-01 9.25 9.25 8.85 9.00 0.7M