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
2023-12-29 3.95 4.10 3.80 3.95 0.1M
2023-12-28 3.85 4.00 3.85 3.95 0.0M
2023-12-27 3.95 4.00 3.80 3.85 0.1M
2023-12-26 3.95 4.00 3.85 3.95 0.0M
2023-12-22 3.85 3.95 3.85 3.90 0.0M
2023-12-21 3.85 3.95 3.85 3.85 0.0M
2023-12-20 4.00 4.00 3.90 3.90 0.0M
2023-12-19 4.10 4.10 3.95 4.00 0.1M
2023-12-18 4.00 4.10 3.95 4.00 0.1M
2023-12-15 4.00 4.05 3.85 4.00 0.1M
2023-12-14 4.00 4.10 3.85 3.95 0.1M
2023-12-13 3.95 4.05 3.90 3.95 0.1M
2023-12-12 4.10 4.10 3.85 3.95 0.1M
2023-12-11 4.10 4.10 3.90 4.00 0.0M
2023-12-08 3.90 4.05 3.90 4.00 0.1M
2023-12-07 3.80 4.00 3.80 3.90 0.1M
2023-12-06 3.90 3.95 3.80 3.85 0.0M
2023-12-05 3.90 3.95 3.80 3.90 0.0M
2023-12-04 3.90 3.95 3.80 3.85 0.0M
2023-12-01 3.75 4.00 3.70 3.90 0.1M
2023-11-30 3.95 4.00 3.80 3.90 0.1M
2023-11-29 4.00 4.00 3.85 3.95 0.0M
2023-11-28 3.90 4.05 3.85 3.85 0.0M
2023-11-24 3.80 3.95 3.80 3.90 0.1M
2023-11-23 3.85 3.85 3.65 3.80 0.1M
2023-11-22 3.90 3.90 3.80 3.85 0.1M
2023-11-21 3.95 3.95 3.75 3.80 0.0M
2023-11-20 4.05 4.10 3.85 3.85 0.1M
2023-11-17 4.10 4.20 3.90 4.05 0.0M
2023-11-16 4.20 4.20 4.00 4.05 0.1M
2023-11-15 4.25 4.30 4.00 4.20 0.2M
2023-11-13 4.00 4.15 3.95 4.10 0.1M
2023-11-12 4.05 4.05 3.70 3.95 0.1M
2023-11-10 3.90 3.90 3.75 3.90 0.1M
2023-11-09 3.75 3.75 3.75 3.75 0.0M
2023-11-08 3.60 3.60 3.50 3.60 0.0M
2023-11-07 3.45 3.45 3.40 3.45 0.0M
2023-11-06 3.30 3.30 3.30 3.30 0.0M
2023-11-03 3.25 3.25 3.10 3.15 0.1M
2023-11-02 3.25 3.25 3.05 3.20 0.3M
2023-11-01 3.40 3.45 3.20 3.20 0.1M
2023-10-31 3.50 3.60 3.35 3.35 0.1M
2023-10-30 3.40 3.50 3.20 3.50 0.0M
2023-10-27 3.55 3.60 3.35 3.35 0.2M
2023-10-26 3.65 3.65 3.50 3.50 0.1M
2023-10-25 3.90 3.90 3.65 3.65 0.1M
2023-10-23 3.65 3.80 3.65 3.80 0.1M
2023-10-20 3.85 4.00 3.65 3.65 0.3M
2023-10-19 4.05 4.05 3.85 3.85 0.2M
2023-10-18 4.05 4.10 3.90 4.05 0.0M
2023-10-17 4.05 4.20 3.85 4.00 0.3M
2023-10-16 4.40 4.45 4.05 4.05 0.1M
2023-10-13 4.05 4.25 4.05 4.25 0.1M
2023-10-12 4.05 4.05 3.95 4.05 0.0M
2023-10-11 3.95 4.25 3.85 3.90 0.3M
2023-10-10 4.25 4.25 4.05 4.05 0.1M
2023-10-09 4.25 4.25 4.25 4.25 0.1M
2023-10-06 4.65 4.65 4.45 4.45 0.1M
2023-10-05 4.90 5.05 4.65 4.65 0.1M
2023-10-04 5.15 5.20 4.90 4.90 0.1M
2023-10-03 5.20 5.30 5.10 5.15 0.0M
2023-09-29 5.10 5.35 5.10 5.20 0.0M
2023-09-28 5.10 5.35 5.10 5.15 0.0M
2023-09-27 5.35 5.35 5.15 5.15 0.0M
2023-09-26 5.25 5.30 5.20 5.20 0.0M
2023-09-25 5.25 5.25 5.15 5.20 0.0M
2023-09-22 5.10 5.20 5.00 5.15 0.0M
2023-09-21 5.20 5.20 5.05 5.10 0.0M
2023-09-20 5.25 5.35 5.05 5.20 0.0M
2023-09-18 5.40 5.45 5.20 5.25 0.0M
2023-09-15 5.00 5.25 4.90 5.25 0.1M
2023-09-14 5.00 5.20 4.95 5.00 0.1M
2023-09-13 5.60 5.60 5.20 5.20 0.1M
2023-09-12 5.90 5.90 5.40 5.45 0.2M
2023-09-11 5.65 5.65 5.40 5.65 0.1M
2023-09-08 5.40 5.40 5.25 5.40 0.1M
2023-09-07 5.05 5.15 5.00 5.15 0.0M
2023-09-06 4.95 4.95 4.95 4.95 0.0M
2023-09-05 4.65 4.75 4.65 4.75 0.0M
2023-09-04 4.45 4.55 4.40 4.55 0.1M
2023-09-01 4.30 4.40 4.15 4.35 0.1M
2023-08-31 4.30 4.45 4.15 4.20 0.0M
2023-08-30 4.30 4.30 4.10 4.30 0.0M
2023-08-29 4.20 4.30 4.05 4.10 0.0M
2023-08-28 4.20 4.25 4.10 4.10 0.0M
2023-08-25 4.15 4.25 4.10 4.15 0.0M
2023-08-24 4.15 4.25 4.10 4.20 0.0M
2023-08-23 4.20 4.25 4.10 4.20 0.0M
2023-08-22 4.15 4.25 4.05 4.20 0.0M
2023-08-21 4.30 4.30 4.05 4.15 0.0M
2023-08-18 4.15 4.25 4.05 4.15 0.0M
2023-08-17 4.20 4.30 4.05 4.10 0.0M
2023-08-16 4.25 4.45 4.05 4.15 0.1M
2023-08-14 4.25 4.30 4.10 4.25 0.0M
2023-08-11 4.30 4.45 4.05 4.30 0.1M
2023-08-10 4.20 4.25 4.00 4.25 0.0M
2023-08-09 4.00 4.25 3.90 4.05 0.1M
2023-08-08 4.20 4.20 4.00 4.10 0.0M
2023-08-07 4.15 4.20 4.00 4.20 0.0M
2023-08-04 4.05 4.05 3.90 4.00 0.0M
2023-08-03 3.95 4.05 3.75 3.90 0.0M
2023-08-02 3.90 3.95 3.70 3.90 0.0M
2023-08-01 4.10 4.10 3.85 3.90 0.1M
2023-07-31 4.05 4.30 4.00 4.05 0.0M
2023-07-28 4.05 4.25 4.05 4.15 0.0M
2023-07-27 4.00 4.05 4.00 4.05 0.0M
2023-07-26 3.75 3.90 3.65 3.90 0.1M
2023-07-25 3.85 3.85 3.75 3.75 0.0M
2023-07-24 3.90 3.90 3.75 3.80 0.0M
2023-07-21 3.80 3.90 3.75 3.85 0.0M
2023-07-20 3.60 3.80 3.55 3.75 0.0M
2023-07-19 3.95 3.95 3.70 3.70 0.1M
2023-07-18 4.00 4.10 3.75 3.90 0.1M
2023-07-17 3.90 4.10 3.90 3.95 0.0M
2023-07-14 4.15 4.15 3.95 3.95 0.0M
2023-07-13 4.05 4.10 3.95 4.05 0.1M
2023-07-12 4.05 4.15 3.95 4.05 0.1M
2023-07-11 4.05 4.20 4.00 4.10 0.0M
2023-07-10 4.20 4.20 3.95 4.05 0.0M
2023-07-07 4.10 4.15 4.05 4.05 0.0M
2023-07-06 4.05 4.20 4.00 4.20 0.0M
2023-07-05 4.35 4.35 4.00 4.05 0.0M
2023-07-04 4.00 4.15 4.00 4.15 0.0M
2023-07-03 4.10 4.10 4.00 4.05 0.0M
2023-06-30 4.10 4.15 4.00 4.10 0.0M
2023-06-28 4.20 4.20 4.10 4.10 0.0M
2023-06-27 4.15 4.20 4.10 4.10 0.0M
2023-06-26 4.25 4.25 4.10 4.15 0.0M
2023-06-23 4.20 4.25 4.15 4.25 0.0M
2023-06-22 4.15 4.25 4.15 4.25 0.0M
2023-06-21 4.25 4.25 4.15 4.15 0.0M
2023-06-20 4.30 4.30 4.15 4.25 0.0M
2023-06-19 4.35 4.35 4.25 4.25 0.0M
2023-06-16 4.30 4.35 4.20 4.30 0.0M
2023-06-15 4.40 4.40 4.30 4.30 0.0M
2023-06-14 4.35 4.45 4.25 4.40 0.0M
2023-06-13 4.40 4.40 4.30 4.35 0.0M
2023-06-12 4.30 4.50 4.25 4.40 0.0M
2023-06-09 4.30 4.45 4.25 4.35 0.0M
2023-06-08 4.45 4.50 4.30 4.35 0.0M
2023-06-07 4.30 4.50 4.25 4.45 0.0M
2023-06-06 4.30 4.35 4.30 4.30 0.0M
2023-06-05 4.15 4.35 4.10 4.20 0.0M
2023-06-02 4.35 4.35 4.20 4.20 0.0M
2023-06-01 4.25 4.25 4.10 4.20 0.0M
2023-05-31 4.15 4.30 4.15 4.25 0.0M
2023-05-30 4.25 4.40 4.20 4.25 0.0M
2023-05-29 4.55 4.55 4.30 4.40 0.0M
2023-05-26 4.40 4.50 4.30 4.40 0.0M
2023-05-25 4.45 4.55 4.35 4.35 0.0M
2023-05-24 4.45 4.65 4.40 4.40 0.0M
2023-05-23 4.55 4.55 4.35 4.45 0.0M
2023-05-22 4.65 4.65 4.35 4.55 0.0M
2023-05-19 4.70 4.70 4.50 4.55 0.0M
2023-05-18 4.60 4.65 4.50 4.60 0.0M
2023-05-17 4.75 4.75 4.50 4.50 0.1M
2023-05-16 4.65 4.75 4.55 4.70 0.0M
2023-05-15 4.75 4.75 4.50 4.65 0.0M
2023-05-12 4.60 4.70 4.60 4.65 0.0M
2023-05-11 4.70 4.70 4.55 4.55 0.0M
2023-05-10 4.70 4.75 4.50 4.60 0.0M
2023-05-09 4.65 4.75 4.50 4.70 0.0M
2023-05-08 4.85 4.85 4.60 4.65 0.0M
2023-05-05 4.75 4.80 4.60 4.70 0.0M
2023-05-04 4.70 4.80 4.55 4.75 0.0M
2023-05-03 4.70 4.70 4.40 4.70 0.0M
2023-05-02 4.70 4.70 4.35 4.60 0.0M
2023-04-28 4.30 4.50 4.15 4.50 0.0M
2023-04-27 4.40 4.45 4.15 4.30 0.0M
2023-04-26 4.55 4.55 4.25 4.30 0.0M
2023-04-25 4.45 4.50 4.25 4.45 0.0M
2023-04-24 4.45 4.55 4.30 4.30 0.0M
2023-04-21 4.45 4.50 4.20 4.40 0.0M
2023-04-20 4.45 4.55 4.30 4.35 0.0M
2023-04-19 4.60 4.60 4.40 4.45 0.0M
2023-04-18 4.50 4.70 4.40 4.55 0.0M
2023-04-17 4.55 4.55 4.25 4.50 0.0M
2023-04-13 4.55 4.55 4.20 4.45 0.0M
2023-04-12 4.40 4.45 4.35 4.40 0.0M
2023-04-11 4.20 4.30 4.10 4.25 0.0M
2023-04-10 4.20 4.20 4.10 4.10 0.0M
2023-04-06 4.00 4.00 3.85 4.00 0.0M
2023-04-05 3.85 3.85 3.85 3.85 0.0M
2023-04-03 3.70 3.70 3.55 3.70 0.0M
2023-03-31 3.55 3.80 3.55 3.55 0.1M
2023-03-29 4.05 4.05 3.70 3.70 0.1M
2023-03-28 4.05 4.05 3.90 3.90 0.0M
2023-03-27 4.45 4.45 4.05 4.10 0.1M
2023-03-24 4.35 4.45 4.20 4.25 0.1M
2023-03-23 4.60 4.75 4.40 4.40 0.1M
2023-03-22 4.50 4.75 4.50 4.60 0.0M
2023-03-21 4.45 4.70 4.40 4.70 0.0M
2023-03-20 4.65 4.75 4.50 4.50 0.0M
2023-03-17 4.75 4.85 4.60 4.65 0.0M
2023-03-16 4.65 4.85 4.55 4.80 0.0M
2023-03-15 4.90 4.90 4.60 4.65 0.0M
2023-03-14 5.10 5.10 4.75 4.75 0.0M
2023-03-13 5.35 5.35 4.90 5.00 0.0M
2023-03-10 5.10 5.15 4.75 5.15 0.0M
2023-03-09 4.75 4.95 4.60 4.95 0.1M
2023-03-08 4.75 4.85 4.60 4.75 0.0M
2023-03-06 4.70 4.70 4.55 4.65 0.2M
2023-03-03 4.40 4.50 4.25 4.50 0.0M
2023-03-02 4.30 4.55 4.25 4.30 0.0M
2023-03-01 4.15 4.35 4.05 4.35 0.0M
2023-02-28 4.25 4.40 4.05 4.15 0.1M
2023-02-27 4.65 4.65 4.25 4.25 0.1M
2023-02-24 4.35 4.60 4.20 4.45 0.1M
2023-02-23 4.55 4.70 4.40 4.40 0.1M
2023-02-22 4.85 4.85 4.60 4.60 0.0M
2023-02-21 5.05 5.10 4.80 4.85 0.1M
2023-02-20 5.35 5.35 4.95 5.05 0.1M
2023-02-17 5.05 5.30 5.05 5.20 0.0M
2023-02-16 5.60 5.60 5.25 5.30 0.1M
2023-02-15 6.00 6.00 5.50 5.50 0.3M
2023-02-14 5.85 6.10 5.65 5.75 0.0M
2023-02-13 6.15 6.15 5.70 5.85 0.0M
2023-02-10 6.00 6.15 5.80 6.00 0.0M
2023-02-09 6.00 6.00 5.65 6.00 0.0M
2023-02-08 5.85 5.95 5.60 5.80 0.0M
2023-02-07 6.00 6.00 5.85 5.85 0.0M
2023-02-06 5.90 5.95 5.75 5.90 0.1M
2023-02-03 5.75 5.90 5.65 5.75 0.0M
2023-02-02 5.80 6.00 5.60 5.70 0.0M
2023-02-01 6.15 6.15 5.80 5.80 0.0M
2023-01-31 6.00 6.00 5.70 5.95 0.0M
2023-01-30 6.25 6.25 5.75 5.95 0.1M
2023-01-27 6.35 6.35 6.00 6.05 0.1M
2023-01-25 6.50 6.50 6.05 6.30 0.1M
2023-01-24 6.40 6.50 6.30 6.30 0.0M
2023-01-23 6.70 6.70 6.35 6.40 0.0M
2023-01-20 6.70 6.70 6.45 6.60 0.0M
2023-01-19 6.60 6.75 6.50 6.55 0.0M
2023-01-18 6.75 6.75 6.55 6.60 0.0M
2023-01-17 6.70 6.90 6.60 6.60 0.0M
2023-01-16 6.90 6.95 6.70 6.75 0.0M
2023-01-13 6.70 6.85 6.55 6.75 0.1M
2023-01-12 6.55 6.70 6.40 6.60 0.0M
2023-01-11 6.60 6.70 6.35 6.40 0.1M
2023-01-10 6.80 6.80 6.50 6.50 0.2M
2023-01-09 7.15 7.15 6.80 6.80 0.2M
2023-01-06 7.25 7.25 7.10 7.15 0.0M
2023-01-05 7.30 7.30 7.05 7.15 0.0M
2023-01-04 7.15 7.30 7.10 7.30 0.1M
2023-01-03 7.50 7.50 7.20 7.30 0.1M
2023-01-02 7.45 7.60 7.20 7.50 0.0M