MT Educare share price history

NSE: MTEDUCAREBSE: 534312Other Consumer ServicesSmall Cap

MT Educare Limited · Face value ₹10 · Listed Apr 2012

₹1.60₹0.01 (0.62%)BSE ₹1.72

Share price at the NSE close on 30 Oct 2026. Previous close ₹1.61.

30 Oct: open ₹1.69, high ₹1.69, low ₹1.57

52-week range of traded prices to 30 Oct 2026

₹1.17Low, 1 Apr 2026₹2.53High, 30 Jun 2026

Under NSE's graded surveillance, stage 0, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹12 Cr4,560th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 17,794

MT Educare share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

MT Educare's share price is on record from 12 Apr 2012, when it closed at ₹90.35, to 30 Oct 2026. Its highest close was ₹194.75 on 16 May 2016 and its lowest ₹1.22 on 30 Mar 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.60	−7.0%	2.42	1.22	1.66	2.53	1.17	74,14,291
2025	1.72	−24.6%	2.87	1.70	2.39	2.95	1.62	49,64,539
2024	2.28	−42.3%	4.55	2.28	3.95	4.74	2.28	1,28,07,024
2023	3.95	−46.3%	7.50	3.15	7.45	7.60	3.05	1,24,78,005
2022	7.35	−22.6%	14.10	7.20	9.80	14.75	6.90	7,39,14,143
2021	9.50	+5.6%	12.95	6.40	9.25	13.70	6.25	9,72,85,192
2020	9.00	−34.8%	17.15	6.45	13.65	18.00	6.25	2,80,72,438
2019	13.80	−78.1%	91.65	13.30	62.05	94.25	12.65	3,38,37,182
2018	62.95	−1.8%	72.30	41.80	65.00	74.55	40.00	2,44,84,507
2017	64.10	−45.4%	138.00	55.55	117.20	139.70	52.45	6,53,60,021
2016	117.30	−35.9%	194.75	106.95	183.05	200.00	106.25	4,14,10,788
2015	183.10	+47.4%	188.90	96.95	124.65	195.00	96.20	3,68,06,479
2014	124.20	+38.0%	149.60	75.50	89.65	154.75	65.50	4,08,26,775
2013	90.00	−29.0%	137.45	70.95	127.85	142.70	68.50	3,19,51,093
2012	126.75	–	134.10	83.20	86.05	137.70	75.50	5,45,83,414

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 12 Apr 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.60	−7.0%	1.65	1.75	1.48	4,11,800
Sep 2026	1.72	−3.4%	1.85	1.96	1.58	8,30,456
Aug 2026	1.78	−11.9%	1.92	2.12	1.61	9,04,326
Jul 2026	2.02	−16.5%	2.37	2.40	1.71	8,38,933
Jun 2026	2.42	+52.2%	1.52	2.53	1.50	12,31,384
May 2026	1.59	+0.6%	1.58	1.78	1.50	5,82,009
Apr 2026	1.58	+29.5%	1.28	1.62	1.17	6,17,162
Mar 2026	1.22	−11.6%	1.39	1.55	1.22	7,45,661
Feb 2026	1.38	−2.8%	1.49	1.57	1.32	7,17,869
Jan 2026	1.42	−17.4%	1.66	1.76	1.39	5,34,691
Dec 2025	1.72	−13.1%	1.98	2.04	1.62	4,29,379
Nov 2025	1.98	+0.5%	1.93	2.09	1.80	3,29,039
Oct 2025	1.97	−4.8%	2.06	2.32	1.91	3,73,831
Sep 2025	2.07	+7.3%	2.02	2.15	1.87	2,85,343
Aug 2025	1.93	−16.8%	2.32	2.48	1.90	3,75,139
Jul 2025	2.32	+12.1%	2.01	2.55	2.00	5,81,096
Jun 2025	2.07	+3.0%	1.98	2.53	1.95	7,13,580
May 2025	2.01	−15.5%	2.28	2.44	2.00	3,46,846
Apr 2025	2.38	+15.0%	2.17	2.54	2.01	3,65,876
Mar 2025	2.07	−0.5%	2.03	2.51	1.94	7,28,410
Feb 2025	2.08	−10.3%	2.20	2.31	1.96	1,96,053
Jan 2025	2.32	+1.8%	2.39	2.95	2.32	2,39,947
Dec 2024	2.28	−23.2%	2.82	2.82	2.28	3,76,346
Nov 2024	2.97	−0.3%	2.91	3.46	2.56	9,37,487
Oct 2024	2.98	−19.0%	3.49	3.49	2.98	1,23,639
Sep 2024	3.68	−18.9%	4.35	4.35	3.68	58,523
Aug 2024	4.54	+32.4%	3.50	4.74	3.23	18,89,388
Jul 2024	3.43	+4.6%	3.44	3.49	3.12	11,18,877
Jun 2024	3.28	+4.1%	3.25	3.50	2.90	8,90,452
May 2024	3.15	−7.4%	3.45	3.45	3.05	6,79,907
Apr 2024	3.40	+17.2%	2.80	3.75	2.80	6,43,401
Mar 2024	2.90	−24.7%	3.85	4.00	2.90	13,72,524
Feb 2024	3.85	−3.8%	3.95	4.70	3.70	24,90,952
Jan 2024	4.00	+1.3%	3.95	4.70	3.85	22,25,528
Dec 2023	3.95	+1.3%	3.75	4.10	3.70	10,21,953
Nov 2023	3.90	+16.4%	3.40	4.30	3.05	16,81,176
Oct 2023	3.35	−35.6%	5.20	5.30	3.20	24,71,989
Sep 2023	5.20	+23.8%	4.30	5.90	4.15	9,91,827
Aug 2023	4.20	+3.7%	4.10	4.45	3.70	7,19,064
Jul 2023	4.05	−1.2%	4.10	4.35	3.55	9,53,712
Jun 2023	4.10	−3.5%	4.25	4.50	4.00	3,77,511
May 2023	4.25	−5.6%	4.70	4.85	4.15	5,08,889
Apr 2023	4.50	+26.8%	3.70	4.70	3.55	3,72,835
Mar 2023	3.55	−14.5%	4.15	5.35	3.55	10,18,179
Feb 2023	4.15	−30.3%	6.15	6.15	4.05	11,17,642
Jan 2023	5.95	−19.0%	7.45	7.60	5.70	12,43,228
Dec 2022	7.35	−7.5%	8.05	8.70	7.05	27,20,554
Nov 2022	7.95	−5.9%	8.60	9.35	7.25	37,03,272
Oct 2022	8.45	0.0%	8.40	9.00	8.05	15,79,845
Sep 2022	8.45	−4.5%	9.00	10.20	8.30	49,85,175
Aug 2022	8.85	0.0%	8.90	9.80	8.35	34,93,282
Jul 2022	8.85	+6.6%	8.50	10.90	8.00	72,79,156
Jun 2022	8.30	+8.5%	7.65	12.20	7.45	1,36,03,502
May 2022	7.65	−8.4%	8.50	8.65	6.90	30,31,906
Apr 2022	8.35	+6.4%	7.95	10.40	7.85	35,61,124
Mar 2022	7.85	−13.7%	9.25	9.45	7.75	31,53,677
Feb 2022	9.10	−16.5%	10.80	11.85	8.40	47,61,288
Jan 2022	10.90	+14.7%	9.80	14.75	9.35	2,20,41,362
Dec 2021	9.50	+24.2%	7.65	11.85	7.40	3,50,76,347
Nov 2021	7.65	−6.1%	8.30	8.70	7.20	16,63,918
Oct 2021	8.15	−3.6%	8.40	9.55	8.00	32,62,453
Sep 2021	8.45	+6.3%	7.90	9.95	7.40	59,43,801
Aug 2021	7.95	−18.9%	9.55	10.25	7.20	32,97,049
Jul 2021	9.80	−3.4%	10.35	10.75	8.60	32,73,949
Jun 2021	10.15	+22.3%	8.15	13.70	7.75	2,09,50,853
May 2021	8.30	+22.1%	6.80	8.80	6.70	50,55,864
Apr 2021	6.80	+6.3%	6.60	7.50	6.40	27,40,624
Mar 2021	6.40	−22.4%	8.25	8.60	6.25	46,27,441
Feb 2021	8.25	−1.8%	8.85	9.70	7.95	33,12,000
Jan 2021	8.40	−6.7%	9.25	10.05	7.40	80,80,893
Dec 2020	9.00	−6.3%	9.60	13.85	8.80	93,53,972
Nov 2020	9.60	+4.3%	9.50	10.00	8.60	10,47,615
Oct 2020	9.20	−14.4%	11.00	11.00	8.75	6,99,897
Sep 2020	10.75	−16.7%	12.85	13.25	10.50	9,55,444
Aug 2020	12.90	+2.8%	12.90	15.15	11.75	32,64,085
Jul 2020	12.55	−19.0%	14.75	16.15	12.10	26,28,915
Jun 2020	15.50	+64.0%	9.20	18.00	9.05	50,88,652
May 2020	9.45	−20.9%	11.40	11.75	9.05	5,33,036
Apr 2020	11.95	+71.9%	7.25	12.15	7.00	7,76,861
Mar 2020	6.95	−35.6%	10.30	11.25	6.25	9,01,501
Feb 2020	10.80	−33.1%	16.70	16.95	10.80	13,53,538
Jan 2020	16.15	+17.0%	13.65	17.90	13.15	14,68,922
Dec 2019	13.80	−18.1%	17.00	19.00	13.25	10,05,740
Nov 2019	16.85	−21.1%	22.35	25.75	15.90	11,63,733
Oct 2019	21.35	−0.5%	20.50	22.50	12.65	5,44,244
Sep 2019	21.45	−22.4%	26.85	29.00	21.45	9,80,175
Aug 2019	27.65	+11.9%	23.50	39.30	21.65	5,39,275
Jul 2019	24.70	−60.6%	62.55	63.40	24.70	29,90,340
Jun 2019	62.65	−7.5%	67.90	71.45	61.00	52,24,389
May 2019	67.70	−21.5%	86.30	94.25	66.00	79,95,684
Apr 2019	86.25	+14.6%	75.90	88.00	75.75	72,86,723
Mar 2019	75.25	+25.0%	61.00	77.00	60.00	35,66,005
Feb 2019	60.20	+5.4%	57.65	61.90	42.00	12,05,151
Jan 2019	57.10	−9.3%	62.05	74.60	53.45	13,35,723
Dec 2018	62.95	+15.0%	54.05	68.90	49.40	5,74,602
Nov 2018	54.75	−0.4%	54.55	55.90	50.10	4,14,250
Oct 2018	54.95	+27.3%	43.00	56.95	40.00	10,67,686
Sep 2018	43.15	−22.6%	55.30	61.50	41.75	7,15,826
Aug 2018	55.75	−4.1%	57.50	57.70	51.00	7,01,544
Jul 2018	58.15	+12.7%	53.70	61.85	46.75	13,62,323
Jun 2018	51.60	−9.4%	56.75	69.75	48.25	24,67,795
May 2018	56.95	−21.0%	72.05	72.45	56.65	9,71,210
Apr 2018	72.05	+2.6%	71.90	73.00	70.20	11,91,185
Mar 2018	70.20	−0.1%	71.80	73.00	69.05	38,85,731
Feb 2018	70.30	+28.1%	56.25	74.55	53.30	83,73,195
Jan 2018	54.90	−14.4%	65.00	65.00	54.00	27,59,160
Dec 2017	64.10	−21.9%	82.90	92.75	59.35	79,03,980
Nov 2017	82.10	+32.6%	62.50	84.90	55.55	94,88,613
Oct 2017	61.90	+10.4%	56.50	65.35	55.00	20,73,399
Sep 2017	56.05	−9.5%	61.95	75.80	55.00	57,53,934
Aug 2017	61.95	−12.5%	70.60	71.80	52.45	20,78,233
Jul 2017	70.80	+12.8%	63.00	83.70	62.65	53,73,487
Jun 2017	62.75	+1.9%	62.35	69.55	61.55	15,74,136
May 2017	61.55	−23.6%	81.00	88.40	59.00	57,56,666
Apr 2017	80.60	−4.4%	84.80	87.90	77.10	30,12,468
Mar 2017	84.35	−12.3%	97.85	100.75	77.10	90,67,321
Feb 2017	96.20	−26.4%	131.10	134.00	82.15	1,08,82,546
Jan 2017	130.65	+11.4%	117.20	139.70	116.50	23,95,238
Dec 2016	117.30	+0.5%	117.95	128.00	109.55	13,98,632
Nov 2016	116.70	−15.4%	138.00	141.65	106.25	18,63,944
Oct 2016	137.95	+6.1%	137.80	151.00	128.70	46,66,681
Sep 2016	130.05	−5.0%	137.80	141.55	121.00	32,59,471
Aug 2016	136.95	−11.8%	155.60	160.60	126.10	26,64,818
Jul 2016	155.35	−9.1%	170.95	172.30	151.35	17,65,575
Jun 2016	170.90	−7.4%	185.00	189.75	151.00	36,06,505
May 2016	184.50	+9.0%	169.35	199.90	160.10	62,43,591
Apr 2016	169.30	+2.0%	164.95	186.00	161.50	22,09,832
Mar 2016	166.00	+18.6%	140.80	173.25	140.80	38,00,506
Feb 2016	140.00	−15.0%	165.55	168.80	135.00	31,46,924
Jan 2016	164.75	−10.0%	183.05	200.00	140.85	67,84,309
Dec 2015	183.10	+28.4%	142.50	195.00	131.50	1,44,17,214
Nov 2015	142.60	+3.9%	134.00	152.70	127.50	20,64,115
Oct 2015	137.25	+6.9%	129.00	150.95	128.20	24,45,543
Sep 2015	128.45	−6.1%	135.00	135.70	116.15	17,07,897
Aug 2015	136.85	+17.8%	118.60	149.40	116.20	52,23,642
Jul 2015	116.15	+7.1%	108.55	129.50	107.00	22,93,863
Jun 2015	108.50	0.0%	108.00	116.05	100.75	12,43,327
May 2015	108.50	+4.8%	104.50	116.45	101.30	10,63,847
Apr 2015	103.50	−0.2%	103.60	122.70	101.20	11,88,184
Mar 2015	103.70	−13.8%	120.05	122.00	96.20	15,86,558
Feb 2015	120.25	+1.3%	119.00	133.15	103.65	22,36,661
Jan 2015	118.65	−4.5%	124.65	130.00	116.25	13,35,628
Dec 2014	124.20	−0.9%	127.80	133.50	112.80	16,21,099
Nov 2014	125.30	−7.0%	134.95	143.90	125.00	19,32,865
Oct 2014	134.80	−2.5%	146.00	154.75	133.05	37,88,689
Sep 2014	138.20	+2.8%	136.00	152.70	130.00	39,25,842
Aug 2014	134.40	+5.5%	126.00	143.95	121.00	54,32,712
Jul 2014	127.35	+6.7%	120.25	133.90	110.00	42,48,912
Jun 2014	119.30	+19.0%	101.40	122.00	100.00	77,03,493
May 2014	100.25	+5.9%	94.80	109.45	87.00	48,69,063
Apr 2014	94.65	+9.7%	88.45	101.50	85.00	20,78,625
Mar 2014	86.25	+14.2%	76.20	94.10	74.00	31,17,723
Feb 2014	75.50	−8.8%	81.15	89.00	74.00	7,27,809
Jan 2014	82.80	−8.0%	89.65	95.00	65.50	13,79,943
Dec 2013	90.00	−6.1%	95.10	96.50	86.80	10,50,680
Nov 2013	95.80	−4.9%	101.35	110.50	93.55	26,18,590
Oct 2013	100.75	+7.6%	93.60	104.95	90.05	12,65,511
Sep 2013	93.60	0.0%	95.00	102.50	92.10	5,03,923
Aug 2013	93.60	+4.1%	89.50	103.05	81.65	12,98,973
Jul 2013	89.95	−3.7%	93.00	110.30	86.05	13,16,947
Jun 2013	93.45	−0.8%	91.65	105.65	90.00	16,00,232
May 2013	94.25	+1.9%	94.00	103.40	91.00	36,81,435
Apr 2013	92.45	+14.6%	80.00	96.00	80.00	15,00,293
Mar 2013	80.70	−16.1%	96.55	99.85	68.50	20,21,497
Feb 2013	96.15	−14.6%	112.85	114.35	89.35	64,48,855
Jan 2013	112.65	−11.1%	127.85	142.70	110.00	86,44,157
Dec 2012	126.75	−1.0%	128.85	137.70	122.40	88,21,347
Nov 2012	128.05	+22.5%	104.70	137.40	100.50	2,25,21,625
Oct 2012	104.50	−6.1%	112.10	118.30	100.00	66,36,206
Sep 2012	111.30	+18.7%	93.70	123.30	93.70	60,57,963
Aug 2012	93.75	+9.9%	80.50	103.25	75.50	26,66,869
Jul 2012	85.30	−4.2%	90.80	100.50	84.95	10,71,945
Jun 2012	89.05	−4.1%	77.00	98.00	77.00	6,14,884
May 2012	92.85	−16.3%	110.10	112.00	85.00	15,74,002
Apr 2012	110.90	–	86.05	121.90	86.05	46,18,573

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	1.69	1.69	1.57	1.60	1.62	17,794
29 Oct 2026	1.62	1.73	1.58	1.61	1.62	6,666
28 Oct 2026	1.58	1.65	1.55	1.65	1.65	44,608
27 Oct 2026	1.61	1.65	1.54	1.58	1.58	3,749
26 Oct 2026	1.48	1.62	1.48	1.61	1.50	17,754
23 Oct 2026	1.56	1.63	1.50	1.55	1.55	23,008
22 Oct 2026	1.60	1.60	1.55	1.56	1.57	3,362
21 Oct 2026	1.52	1.68	1.52	1.60	1.61	29,538
19 Oct 2026	1.72	1.72	1.60	1.60	1.60	21,443
16 Oct 2026	1.66	1.70	1.60	1.68	1.63	7,057
15 Oct 2026	1.60	1.75	1.60	1.66	1.71	10,274
14 Oct 2026	1.60	1.68	1.60	1.67	1.65	5,293
13 Oct 2026	1.66	1.71	1.60	1.61	1.65	14,387
12 Oct 2026	1.74	1.74	1.63	1.63	1.70	17,153
9 Oct 2026	1.74	1.74	1.61	1.68	1.64	17,821
8 Oct 2026	1.73	1.73	1.61	1.69	1.70	50,250
7 Oct 2026	1.68	1.71	1.58	1.65	1.68	34,960
6 Oct 2026	1.71	1.71	1.60	1.63	1.65	31,691
5 Oct 2026	1.71	1.71	1.61	1.68	1.65	9,166
1 Oct 2026	1.65	1.75	1.64	1.67	1.65	45,826
30 Sep 2026	1.64	1.78	1.64	1.72	1.73	19,570
29 Sep 2026	1.75	1.75	1.68	1.70	1.69	6,614

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.MT Educare bonus and split history

Ex-date	Event	Price factor	What happened
3 Jul 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.