| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-10 | 1.92 | 1.96 | 1.79 | 1.79 | 34,485 |
| 2026-06-03 | 1.60 | 1.64 | 1.57 | 1.63 | 19,718 |
| 2026-05-27 | 1.63 | 1.68 | 1.53 | 1.67 | 53,823 |
| 2026-05-26 | 1.70 | 1.70 | 1.55 | 1.60 | 10,919 |
| 2026-05-25 | 1.70 | 1.78 | 1.62 | 1.62 | 31,314 |
| 2026-05-22 | 1.62 | 1.70 | 1.55 | 1.70 | 7,948 |
| 2026-05-21 | 1.61 | 1.74 | 1.61 | 1.62 | 28,592 |
| 2026-05-20 | 1.65 | 1.72 | 1.60 | 1.69 | 35,041 |
| 2026-05-19 | 1.64 | 1.70 | 1.64 | 1.65 | 20,624 |
| 2026-05-18 | 1.60 | 1.64 | 1.51 | 1.64 | 51,428 |
| 2026-05-15 | 1.54 | 1.62 | 1.50 | 1.57 | 19,758 |
| 2026-05-14 | 1.69 | 1.69 | 1.54 | 1.55 | 41,233 |
| 2026-05-13 | 1.59 | 1.63 | 1.52 | 1.62 | 33,959 |
| 2026-05-12 | 1.60 | 1.70 | 1.54 | 1.56 | 36,982 |
| 2026-05-11 | 1.50 | 1.63 | 1.50 | 1.62 | 21,987 |
| 2026-05-08 | 1.70 | 1.70 | 1.55 | 1.56 | 11,010 |
| 2026-05-07 | 1.57 | 1.64 | 1.50 | 1.63 | 49,223 |
| 2026-05-06 | 1.62 | 1.62 | 1.57 | 1.57 | 3,117 |
| 2026-05-05 | 1.51 | 1.65 | 1.51 | 1.65 | 51,754 |
| 2026-05-04 | 1.58 | 1.58 | 1.51 | 1.58 | 24,649 |
| 2026-04-30 | 1.62 | 1.62 | 1.58 | 1.58 | 23,538 |
| 2026-04-29 | 1.55 | 1.56 | 1.43 | 1.55 | 51,272 |
| 2026-04-28 | 1.45 | 1.52 | 1.38 | 1.49 | 30,979 |
| 2026-04-27 | 1.45 | 1.48 | 1.34 | 1.45 | 25,275 |
| 2026-04-24 | 1.34 | 1.44 | 1.34 | 1.41 | 34,648 |
| 2026-04-23 | 1.33 | 1.47 | 1.33 | 1.38 | 9,594 |
| 2026-04-22 | 1.44 | 1.48 | 1.36 | 1.40 | 9,852 |
| 2026-04-21 | 1.50 | 1.50 | 1.37 | 1.41 | 10,055 |
| 2026-04-20 | 1.54 | 1.54 | 1.42 | 1.44 | 20,398 |
| 2026-04-17 | 1.43 | 1.50 | 1.39 | 1.49 | 14,462 |
MTEducare Ltd. is a prominent Indian company listed on the BSE and NSE, specializing in education support and coaching services for secondary, higher secondary, and graduate students, particularly those preparing for competitive exams. The company was established in 2006 and focuses on providing academic assistance through its various educational offerings.