• Sensex   39222.50   170.44  sensex_up_arr
  • Nifty   11635.60   49.25   sensex_up_arr
  • Bank Nifty   28987.85   -0.01   sensex_dwn_arr
  • BSE Midcap   14361.23   1.37  sensex_up_arr
  • USDINR   71.25   0.00   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
MT Educare LtdIndustry : Miscellaneous
BSE Code:534312
ISIN Demat:INE472M01018
Book Value(Rs):30.63
NSE Symbol:MTEDUCARE
Div & Yield %:0
Market Cap (Rs Cr.):104.73
P/E(TTM):8.95
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)
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
Share Prices Of 2015
Dec 2015 194.40 130.00 183.60 29.27 17.85 26.55 731.11
Nov 2015 151.90 127.70 143.10 22.88 17.15 20.69 569.84
Oct 2015 150.00 128.00 137.10 22.48 18.45 19.82 545.94
Sep 2015 136.40 114.00 128.40 21.28 15.80 18.57 511.30
Aug 2015 148.90 116.50 136.40 22.03 16.48 19.72 543.16
Jul 2015 129.60 107.00 116.10 20.32 15.37 16.79 462.32
Jun 2015 115.80 100.50 108.00 17.19 13.48 15.62 430.06
May 2015 116.30 101.50 108.40 17.31 14.57 15.67 431.66
Apr 2015 122.10 101.00 103.30 18.44 14.44 14.93 411.07
Mar 2015 122.00 96.30 103.50 18.48 13.83 14.96 411.87
Feb 2015 133.00 104.40 119.60 25.35 18.45 21.72 475.94
Jan 2015 130.15 116.00 118.85 24.61 20.38 21.59 472.95
Adani Ports & Special Economic Zone Ltd     415.00   Up   5.85 (1.43%)   Asian Paints Ltd     1,812.00   Down   -0.30 (-0.02%)   Axis Bank Ltd     707.30   Down   -3.00 (-0.42%)   Bajaj Auto Ltd     3,093.00   Down   -18.50 (-0.59%)   Bajaj Finance Ltd     4,147.55   Up   40.75 (0.99%)   Bajaj Finserv Ltd     8,343.45   Up   26.80 (0.32%)   Bharat Petroleum Corporation Ltd     515.35   Up   2.05 (0.40%)   Bharti Airtel Ltd     381.65   Down   -4.20 (-1.09%)   Bharti Infratel Ltd     260.70   Up   3.75 (1.46%)   Britannia Industries Ltd     3,244.95   Down   -2.90 (-0.09%)   Cipla Ltd     445.05   Down   -1.25 (-0.28%)   Coal India Ltd     205.00   Up   5.60 (2.81%)   Dr Reddys Laboratories Ltd     2,729.75   Up   2.35 (0.09%)   Eicher Motors Ltd     20,186.00   Down   -305.85 (-1.49%)   GAIL (India) Ltd     128.35   Down   -0.40 (-0.31%)   Grasim Industries Ltd     730.40   Up   5.85 (0.81%)   HCL Technologies Ltd     1,103.50   Up   10.45 (0.96%)   HDFC Bank Ltd     1,226.20   Up   6.20 (0.51%)   Hero Honda Motors Ltd     2,636.25   Up   7.05 (0.27%)   Hindalco Industries Ltd     188.65   Down   -0.15 (-0.08%)   Hindustan Unilever Ltd     2,115.05   Up   11.20 (0.53%)   Housing Development Finance Corporation Ltd     2,080.30   Down   -9.45 (-0.45%)   ICICI Bank Ltd     438.00   Down   -2.60 (-0.59%)   Indian Oil Corporation Ltd     146.10   Down   -0.30 (-0.20%)   IndusInd Bank Ltd     1,323.10   Down   -17.00 (-1.27%)   Infosys Technologies Ltd     773.60   Up   4.10 (0.53%)   ITC Ltd     246.80   Up   0.95 (0.39%)   JSW Steel Ltd     222.50   Down   -0.45 (-0.20%)   Kotak Mahindra Bank Ltd     1,600.90   Down   -3.65 (-0.23%)   Larsen & Toubro Ltd     1,451.50   Up   27.15 (1.91%)   Mahindra & Mahindra Ltd     586.35   Down   -6.95 (-1.17%)   Maruti Suzuki India Ltd     7,186.20   Up   62.30 (0.87%)   Nestle India Ltd     14,605.00   Up   88.15 (0.61%)   NIFTY (S&P CNX)     11,635.60   Up   49.25 (0.43%)   NTPC Ltd     120.00   Up   1.30 (1.10%)   Oil & Natural Gas Corpn Ltd     141.35   Down   -0.05 (-0.04%)   Power Grid Corporation of India Ltd     199.15   Up   1.45 (0.73%)   Reliance Industries Ltd     1,421.80   Up   25.30 (1.81%)   State Bank of India     268.00   Up   2.55 (0.96%)   Sun Pharmaceuticals Industries Ltd     403.30   Up   1.80 (0.45%)   Tata Consultancy Services Ltd     2,053.35   Up   22.40 (1.10%)   Tata Motors Ltd     138.00   Down   -1.50 (-1.08%)   Tata Steel Ltd     354.75   Down   -1.35 (-0.38%)   Tech Mahindra Ltd     729.75   Up   5.40 (0.75%)   Titan Company Ltd     1,284.40   Up   7.35 (0.58%)   UltraTech Cement Ltd     4,332.60   Up   72.15 (1.69%)   UPL Ltd     593.80   Up   1.85 (0.31%)   Vedanta Ltd     150.20   Up   1.90 (1.28%)   Wipro Ltd     249.55   Up   1.70 (0.69%)   Yes Bank Ltd     49.65   Up   2.25 (4.75%)   Zee Entertainment Enterprises Ltd     245.75   Down   -18.70 (-7.07%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?