• Sensex   34287.24   306.54  sensex_up_arr
  • Nifty   10142.15   113.05   sensex_up_arr
  • Bank Nifty   21034.50   3.16   sensex_up_arr
  • BSE Midcap   12554.16   1.79  sensex_up_arr
  • USDINR   75.81   0.09   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
MT Educare LtdIndustry : Miscellaneous
BSE Code:534312
ISIN Demat:INE472M01018
Book Value(Rs):30.98
NSE Symbol:MTEDUCARE
Div & Yield %:0
Market Cap (Rs Cr.):71
P/E(TTM):6.07
EPS(TTM):1.62
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2020 12.49 9.22 9.35 12.96 8.49 8.86 67.53
Apr 2020 11.94 6.70 11.93 11.33 6.35 11.31 86.17
Mar 2020 11.50 6.24 6.60 11.46 5.59 6.26 47.67
Feb 2020 17.00 10.85 10.85 17.28 10.28 10.28 78.37
Jan 2020 17.75 13.36 16.23 17.48 12.37 15.38 117.23
Share Prices Of 2019
Dec 2019 18.70 13.55 13.80 18.67 12.61 13.08 99.67
Nov 2019 26.10 16.25 16.50 27.24 14.94 15.64 119.18
Oct 2019 21.80 13.35 21.60 21.45 11.65 20.47 156.01
Sep 2019 28.90 21.45 21.45 29.60 20.33 20.33 154.93
Aug 2019 39.20 21.75 27.55 41.03 19.67 26.11 198.99
Jul 2019 63.40 24.70 24.70 63.45 23.41 23.41 178.40
Jun 2019 73.95 61.00 62.50 76.01 56.43 59.24 451.43
May 2019 94.05 62.25 67.40 95.44 54.02 63.89 486.82
Apr 2019 87.85 75.95 85.95 85.11 67.80 81.47 620.80
Mar 2019 77.40 60.80 75.75 74.96 56.88 71.80 547.13
Feb 2019 63.00 43.05 61.95 0.00 0.00 0.00 447.45
Jan 2019 75.00 55.40 57.20 0.00 0.00 0.00 413.14
Share Prices Of 2018
Dec 2018 67.30 49.15 62.85 0.00 0.00 0.00 453.95
Nov 2018 58.95 50.00 54.00 0.00 0.00 0.00 387.64
Oct 2018 56.45 39.50 54.35 0.00 0.00 0.00 390.15
Sep 2018 61.60 41.45 42.20 0.00 0.00 0.00 302.93
Aug 2018 57.10 50.60 55.40 0.00 0.00 0.00 397.69
Jul 2018 62.00 48.05 58.05 0.00 0.00 0.00 416.71
Jun 2018 69.80 49.00 51.90 0.00 0.00 0.00 372.56
May 2018 72.75 57.00 57.40 0.00 0.00 0.00 412.05
Apr 2018 74.10 70.05 72.05 0.00 0.00 0.00 517.21
Mar 2018 72.40 69.05 70.30 0.00 0.00 0.00 504.65
Feb 2018 73.80 53.65 70.00 0.00 0.00 0.00 278.75
Jan 2018 65.90 54.20 55.15 0.00 0.00 0.00 219.61
Share Prices Of 2017
Dec 2017 92.95 58.90 63.95 0.00 0.00 0.00 254.65
Nov 2017 85.00 53.00 82.15 0.00 0.00 0.00 327.13
Oct 2017 65.70 55.25 62.05 0.00 0.00 0.00 247.09
Sep 2017 75.40 55.00 56.25 0.00 0.00 0.00 223.99
Aug 2017 72.05 56.00 61.30 0.00 0.00 0.00 244.10
Jul 2017 83.40 62.45 70.50 0.00 0.00 0.00 280.74
Jun 2017 69.90 61.15 62.85 0.00 0.00 0.00 250.27
May 2017 88.40 58.95 61.30 0.00 0.00 0.00 244.10
Apr 2017 87.60 77.50 80.80 0.00 0.00 0.00 321.75
Mar 2017 100.50 77.25 84.55 0.00 0.00 0.00 336.68
Feb 2017 133.80 82.40 95.30 18.59 10.23 12.81 379.49
Jan 2017 139.40 116.80 130.50 19.17 15.18 17.54 519.66
Share Prices Of 2016
Dec 2016 128.30 109.55 116.70 17.59 14.10 15.69 464.71
Nov 2016 141.50 106.35 117.35 19.79 14.12 15.78 467.30
Oct 2016 151.00 128.80 138.40 20.46 16.79 18.61 551.12
Sep 2016 140.55 120.80 129.65 19.45 15.85 17.43 516.28
Aug 2016 160.00 126.10 136.75 22.20 16.86 18.38 544.55
Jul 2016 171.90 151.00 154.60 24.08 20.17 20.78 615.63
Jun 2016 189.60 152.10 170.75 26.55 19.44 22.96 679.94
May 2016 199.30 160.90 185.40 28.11 21.37 24.92 738.28
Apr 2016 185.00 162.40 168.90 26.10 21.70 22.71 672.57
Mar 2016 172.50 136.50 165.30 23.55 16.80 22.22 658.24
Feb 2016 168.70 134.80 139.40 25.31 18.41 20.16 555.10
Jan 2016 199.90 140.40 164.90 30.98 19.75 23.84 656.64
Adani Ports & Special Economic Zone Ltd     341.15   Up   1.95 (0.57%)   Asian Paints Ltd     1,638.55   Up   4.80 (0.29%)   Axis Bank Ltd     405.30   Up   10.95 (2.78%)   Bajaj Auto Ltd     2,776.30   Down   -40.95 (-1.45%)   Bajaj Finance Ltd     2,390.35   Up   77.30 (3.34%)   Bajaj Finserv Ltd     5,236.40   Up   99.60 (1.94%)   Bharat Petroleum Corporation Ltd     369.60   Up   12.35 (3.46%)   Bharti Airtel Ltd     584.35   Up   11.90 (2.08%)   Bharti Infratel Ltd     236.25   Up   17.35 (7.93%)   Britannia Industries Ltd     3,466.70   Up   16.35 (0.47%)   Cipla Ltd     650.90   Down   -9.65 (-1.46%)   Coal India Ltd     144.85   Up   4.60 (3.28%)   Dr Reddys Laboratories Ltd     4,024.90   Up   26.00 (0.65%)   Eicher Motors Ltd     17,495.35   Up   222.40 (1.29%)   GAIL (India) Ltd     97.85   Up   0.60 (0.62%)   Grasim Industries Ltd     627.15   Up   22.05 (3.64%)   HCL Technologies Ltd     575.95   Down   -3.00 (-0.52%)   HDFC Bank Ltd     1,033.35   Up   31.65 (3.16%)   Hero Honda Motors Ltd     2,340.65   Up   11.40 (0.49%)   Hindalco Industries Ltd     149.25   Up   6.60 (4.63%)   Hindustan Unilever Ltd     2,087.60   Down   -33.00 (-1.56%)   Housing Development Finance Corporation Ltd     1,766.60   Up   2.30 (0.13%)   ICICI Bank Ltd     357.20   Up   9.35 (2.69%)   Indian Oil Corporation Ltd     89.40   Up   3.50 (4.07%)   IndusInd Bank Ltd     422.35   Up   7.30 (1.76%)   Infosys Technologies Ltd     703.55   Down   -4.20 (-0.59%)   ITC Ltd     200.00   Down   -0.15 (-0.07%)   JSW Steel Ltd     197.05   Up   5.05 (2.63%)   Kotak Mahindra Bank Ltd     1,337.80   Up   3.40 (0.25%)   Larsen & Toubro Ltd     955.25   Up   24.55 (2.64%)   Mahindra & Mahindra Ltd     484.20   Up   5.75 (1.20%)   Maruti Suzuki India Ltd     5,746.20   Up   56.00 (0.98%)   Nestle India Ltd     17,096.85   Down   -99.75 (-0.58%)   NIFTY (S&P CNX)     10,142.15   Up   113.05 (1.13%)   NTPC Ltd     97.95   Up   2.80 (2.94%)   Oil & Natural Gas Corpn Ltd     86.95   Up   2.05 (2.41%)   Power Grid Corporation of India Ltd     171.45   Up   2.20 (1.30%)   Reliance Industries Ltd     1,581.70   Up   1.90 (0.12%)   Shree Cement Ltd     22,089.60   Up   692.95 (3.24%)   State Bank of India     187.80   Up   13.75 (7.90%)   Sun Pharmaceuticals Industries Ltd     494.25   Down   -0.60 (-0.12%)   Tata Consultancy Services Ltd     2,048.25   Down   -43.30 (-2.07%)   Tata Motors Ltd     110.75   Up   12.25 (12.44%)   Tata Steel Ltd     338.95   Up   19.00 (5.94%)   Tech Mahindra Ltd     579.85   Down   -2.25 (-0.39%)   Titan Company Ltd     990.95   Up   19.70 (2.03%)   UltraTech Cement Ltd     3,869.55   Up   65.65 (1.73%)   UPL Ltd     439.40   Up   17.35 (4.11%)   Vedanta Ltd     105.30   Up   0.90 (0.86%)   Wipro Ltd     218.75   Up   2.50 (1.16%)   Zee Entertainment Enterprises Ltd     206.20   Up   0.60 (0.29%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?