Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MTEDUCARE, MT Educare Limited, INE472M01018, Listing: 12-Apr-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: None High52 Price: 2.55 Mkt_Cap Category: ('Others', 'Others')
Sector: Consumer Services Lot Size: 1 High52 Date: 29-Jul-2025 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 10; VWAP21: Low52 Price: 1.17 Barrier: 1.28; Drift%: 8.57
Basic Industry: Education Total Equity: 72,228,054 Low52 Date: 01-Apr-2026 SHP: 59.12 / 0.0 / 0.0 / 40.88
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 2.04 / 1.62 Week: 1.5 / 1.33 Day: 1.4 / 1.37 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 1.37 1.40 1.37 1.40 1.40 4.48 10.11 23,666 5.68 0 0.00 0.00 8
2 06-Apr 1.30 1.34 1.24 1.34 1.25 3.08 9.68 208,777 50.13 0 0.00 0.00 71
3 02-Apr 1.28 1.34 1.22 1.30 1.32 1.56 9.39 6,937 1.67 0 0.00 0.00 2
4 01-Apr 1.28 1.28 1.17 1.28 1.23 4.92 9.25 4,164 1.00 0 0.00 0.00 1
5 30-Mar 1.28 1.28 1.22 1.22 1.22 -4.69 8.81 9,528 2.29 0 0.00 0.00 3
6 27-Mar 1.39 1.39 1.28 1.28 1.30 -4.48 9.25 34,305 8.24 0 0.00 0.00 12
7 25-Mar 1.30 1.40 1.30 1.34 1.36 -0.74 9.68 44,895 10.78 0 0.00 0.00 15
8 24-Mar 1.35 1.38 1.33 1.35 1.35 0.75 9.75 20,025 4.81 0 0.00 0.00 7
9 23-Mar 1.28 1.35 1.28 1.34 1.34 3.88 9.68 83,651 20.08 0 0.00 0.00 28
10 20-Mar 1.35 1.35 1.28 1.29 1.28 -3.73 9.32 68,592 16.47 0 0.00 0.00 23
11 19-Mar 1.41 1.41 1.33 1.34 1.35 -3.60 9.68 84,447 20.28 0 0.00 0.00 29
12 18-Mar 1.38 1.41 1.36 1.39 1.39 2.96 10.04 144,248 34.63 0 0.00 0.00 49
13 17-Mar 1.41 1.41 1.34 1.35 1.39 -4.26 9.75 47,017 11.29 0 0.00 0.00 16
14 16-Mar 1.45 1.55 1.41 1.41 1.42 -4.73 10.18 11,474 2.75 0 0.00 0.00 4
15 13-Mar 1.45 1.50 1.38 1.48 1.46 2.07 10.69 26,632 6.39 0 0.00 0.00 9
16 12-Mar 1.47 1.50 1.37 1.45 1.47 1.40 10.47 20,786 4.99 0 0.00 0.00 7
17 11-Mar 1.41 1.47 1.41 1.43 1.44 1.42 10.33 8,788 2.11 0 0.00 0.00 3
18 10-Mar 1.45 1.52 1.40 1.41 1.47 -2.76 10.18 51,592 12.39 0 0.00 0.00 17
19 09-Mar 1.50 1.50 1.40 1.45 1.42 -1.36 10.47 25,315 6.08 0 0.00 0.00 9
20 06-Mar 1.49 1.53 1.40 1.47 1.49 0.68 10.62 17,583 4.22 0 0.00 0.00 6
21 05-Mar 1.41 1.48 1.35 1.46 1.39 3.55 10.55 4,789 1.15 0 0.00 0.00 2
22 04-Mar 1.41 1.42 1.38 1.41 1.40 -0.70 10.18 10,089 2.42 0 0.00 0.00 3
23 02-Mar 1.39 1.44 1.39 1.42 1.41 2.90 10.26 31,905 7.66 0 0.00 0.00 11
24 27-Feb 1.49 1.49 1.37 1.38 1.40 -4.17 9.97 13,311 3.20 0 0.00 0.00 5
25 26-Feb 1.40 1.45 1.40 1.44 1.44 2.86 10.40 9,803 2.35 0 0.00 0.00 3
26 25-Feb 1.42 1.44 1.33 1.40 1.38 0.72 10.11 56,197 13.49 0 0.00 0.00 19
27 24-Feb 1.45 1.45 1.38 1.39 1.39 -4.14 10.04 13,692 3.29 0 0.00 0.00 5
28 23-Feb 1.48 1.50 1.41 1.45 1.46 -2.03 10.47 16,420 3.94 0 0.00 0.00 6
29 20-Feb 1.48 1.51 1.40 1.48 1.49 2.78 10.69 7,014 1.68 0 0.00 0.00 2
30 19-Feb 1.52 1.52 1.38 1.44 1.46 -0.69 10.40 14,946 3.59 0 0.00 0.00 5
31 18-Feb 1.37 1.50 1.36 1.45 1.43 1.40 10.47 27,382 6.57 0 0.00 0.00 9
32 17-Feb 1.52 1.52 1.43 1.43 1.45 -4.67 10.33 21,222 5.10 0 0.00 0.00 7
33 16-Feb 1.45 1.52 1.40 1.50 1.47 3.45 10.83 38,289 9.19 0 0.00 0.00 13
34 13-Feb 1.55 1.55 1.45 1.45 1.46 -4.61 10.47 18,400 4.42 0 0.00 0.00 6
35 12-Feb 1.42 1.55 1.42 1.52 1.48 2.01 10.98 41,731 10.02 0 0.00 0.00 14
36 11-Feb 1.50 1.50 1.42 1.49 1.46 4.20 10.76 39,852 9.57 0 0.00 0.00 13
37 10-Feb 1.51 1.57 1.43 1.43 1.45 -4.67 10.33 92,262 22.15 0 0.00 0.00 31
38 09-Feb 1.50 1.51 1.44 1.50 1.50 4.17 10.83 24,892 5.98 0 0.00 0.00 8
39 06-Feb 1.38 1.44 1.33 1.44 1.40 4.35 10.40 42,723 10.26 0 0.00 0.00 14
40 05-Feb 1.42 1.42 1.34 1.38 1.39 0.73 9.97 35,125 8.43 0 0.00 0.00 12
41 04-Feb 1.39 1.40 1.33 1.37 1.37 2.24 9.90 32,481 7.80 0 0.00 0.00 11
42 03-Feb 1.38 1.39 1.32 1.34 1.33 -2.90 9.68 35,869 8.61 0 0.00 0.00 12
43 02-Feb 1.47 1.52 1.38 1.38 1.39 -4.83 9.97 39,513 9.49 0 0.00 0.00 13
44 01-Feb 1.49 1.49 1.35 1.45 1.42 2.11 10.47 96,745 23.23 0 0.00 0.00 33
45 30-Jan 1.44 1.47 1.39 1.42 1.40 -2.74 10.26 35,918 8.62 0 0.00 0.00 12
46 29-Jan 1.47 1.55 1.43 1.46 1.44 -2.67 10.55 31,496 7.56 0 0.00 0.00 11
47 28-Jan 1.50 1.55 1.47 1.50 1.49 -2.60 10.83 86,531 20.78 0 0.00 0.00 29
48 27-Jan 1.62 1.70 1.54 1.54 1.58 -4.94 11.12 32,537 7.81 0 0.00 0.00 11
49 23-Jan 1.65 1.65 1.52 1.62 1.55 1.25 11.70 40,008 9.61 0 0.00 0.00 14
50 22-Jan 1.69 1.69 1.59 1.60 1.61 -4.19 11.56 9,844 2.36 0 0.00 0.00 3
51 21-Jan 1.62 1.69 1.53 1.67 1.57 3.73 12.06 31,417 7.54 0 0.00 0.00 11
52 20-Jan 1.60 1.64 1.51 1.61 1.57 1.90 11.63 38,780 9.31 0 0.00 0.00 13
53 19-Jan 1.65 1.65 1.57 1.58 1.58 -4.24 11.41 8,602 2.07 0 0.00 0.00 3
54 16-Jan 1.64 1.72 1.58 1.65 1.69 0.61 11.92 50,769 12.19 0 0.00 0.00 17
55 14-Jan 1.57 1.64 1.55 1.64 1.63 4.46 11.85 16,425 3.94 0 0.00 0.00 6
56 13-Jan 1.60 1.64 1.53 1.57 1.58 -1.88 11.34 5,107 1.23 0 0.00 0.00 2
57 12-Jan 1.60 1.61 1.53 1.60 1.59 -0.62 11.56 4,568 1.10 0 0.00 0.00 2
58 09-Jan 1.69 1.69 1.60 1.61 1.61 -4.17 11.63 31,336 7.52 0 0.00 0.00 11
59 08-Jan 1.63 1.69 1.55 1.68 1.61 3.07 12.13 26,639 6.40 0 0.00 0.00 9
60 07-Jan 1.67 1.67 1.62 1.63 1.66 -2.40 11.77 10,991 2.64 0 0.00 0.00 4
61 06-Jan 1.73 1.76 1.65 1.67 1.71 -3.47 12.06 6,511 1.56 0 0.00 0.00 2
62 05-Jan 1.73 1.73 1.66 1.73 1.67 0.58 12.50 5,804 1.39 0 0.00 0.00 2
63 02-Jan 1.66 1.73 1.64 1.72 1.67 1.18 12.42 18,159 4.36 0 0.00 0.00 6
64 01-Jan 1.66 1.74 1.66 1.70 1.70 -1.16 12.28 43,249 10.38 0 0.00 0.00 15
65 31-Dec 1.75 1.75 1.67 1.72 1.72 -1.71 12.42 7,612 1.83 0 0.00 0.00 3
66 30-Dec 1.67 1.78 1.64 1.75 1.67 2.94 12.64 14,729 3.54 0 0.00 0.00 5
67 29-Dec 1.76 1.76 1.62 1.70 1.70 0.00 12.28 20,423 4.90 0 0.00 0.00 7

Similar Stocks: NIITMTS    APTECHT    CLEDUCATE    COMPUSOFT    GLOBAL    KEEPLEARN    LCCINFOTEC    NIITLTD    TREEHOUSE    ZEELEARN    ARIHANTACA    DRONE    VINSYS    CPCAP    MTEDUCARE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com