MT Educare Ltd

MTED
🏛️ 印度 →
2.08
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.45 7.45 7.30 7.35 0.0M
2022-12-29 7.10 7.60 7.10 7.40 0.0M
2022-12-28 7.25 7.45 7.10 7.30 0.1M
2022-12-27 7.50 7.50 7.20 7.40 0.0M
2022-12-26 7.30 7.55 7.15 7.45 0.0M
2022-12-23 7.75 7.75 7.05 7.25 0.1M
2022-12-22 7.90 8.00 7.50 7.70 0.1M
2022-12-21 8.05 8.15 7.70 7.90 0.2M
2022-12-20 7.90 8.10 7.90 8.00 0.1M
2022-12-19 8.10 8.15 7.90 7.90 0.1M
2022-12-16 8.15 8.25 8.00 8.00 0.1M
2022-12-15 7.95 8.50 7.90 8.05 0.3M
2022-12-14 8.10 8.10 7.75 7.90 0.1M
2022-12-13 8.20 8.20 7.90 7.95 0.1M
2022-12-12 8.15 8.15 7.95 7.95 0.1M
2022-12-09 8.30 8.30 7.90 7.95 0.1M
2022-12-08 8.40 8.40 8.00 8.15 0.1M
2022-12-07 8.45 8.50 8.20 8.20 0.1M
2022-12-06 8.25 8.70 8.20 8.25 0.3M
2022-12-05 8.20 8.25 8.05 8.15 0.2M
2022-12-02 8.10 8.10 7.90 8.10 0.1M
2022-12-01 8.05 8.35 7.95 8.00 0.3M
2022-11-30 8.00 8.05 7.85 7.95 0.2M
2022-11-29 8.05 8.10 7.90 7.95 0.0M
2022-11-28 7.85 8.10 7.70 7.90 0.1M
2022-11-25 8.00 8.30 7.80 7.95 0.1M
2022-11-24 8.00 8.40 7.85 8.05 0.2M
2022-11-23 7.85 7.95 7.75 7.85 0.1M
2022-11-22 7.85 8.00 7.70 7.85 0.2M
2022-11-21 8.00 8.00 7.25 7.70 0.1M
2022-11-18 7.80 7.95 7.75 7.90 0.1M
2022-11-17 8.10 8.10 7.65 7.75 0.2M
2022-11-16 8.00 8.10 7.95 8.05 0.1M
2022-11-15 8.05 8.10 7.95 8.00 0.1M
2022-11-14 8.30 8.30 7.85 8.05 0.1M
2022-11-11 8.20 8.40 7.85 8.05 0.1M
2022-11-10 8.30 8.65 7.30 8.10 1.0M
2022-11-09 8.70 8.85 8.25 8.50 0.2M
2022-11-07 9.15 9.15 8.80 8.90 0.1M
2022-11-04 8.70 9.35 8.65 9.05 0.6M
2022-11-03 8.55 8.85 8.45 8.55 0.1M
2022-11-02 8.60 8.60 8.35 8.45 0.0M
2022-11-01 8.60 8.60 8.40 8.45 0.0M
2022-10-31 8.50 8.65 8.40 8.45 0.0M
2022-10-28 8.45 8.65 8.45 8.50 0.0M
2022-10-27 8.65 8.70 8.45 8.55 0.1M
2022-10-25 8.65 8.75 8.40 8.50 0.1M
2022-10-24 8.60 8.90 8.55 8.65 0.0M
2022-10-21 9.00 9.00 8.35 8.50 0.1M
2022-10-20 8.50 8.85 8.50 8.75 0.1M
2022-10-19 8.30 8.95 8.10 8.40 0.4M
2022-10-18 8.35 8.40 8.05 8.20 0.1M
2022-10-17 8.40 8.40 8.10 8.20 0.0M
2022-10-14 8.50 8.55 8.30 8.30 0.0M
2022-10-13 8.45 8.50 8.05 8.30 0.0M
2022-10-12 8.55 8.60 8.30 8.30 0.1M
2022-10-11 8.65 8.70 8.40 8.45 0.0M
2022-10-10 8.85 8.85 8.45 8.55 0.0M
2022-10-07 8.85 8.90 8.55 8.70 0.1M
2022-10-06 8.40 8.85 8.40 8.65 0.2M
2022-10-04 8.55 8.55 8.20 8.30 0.1M
2022-10-03 8.40 8.60 8.35 8.35 0.1M
2022-09-30 8.70 8.70 8.30 8.45 0.1M
2022-09-29 8.65 8.65 8.30 8.50 0.1M
2022-09-28 8.40 8.65 8.40 8.45 0.1M
2022-09-27 8.60 8.95 8.30 8.40 0.1M
2022-09-26 8.60 8.85 8.30 8.40 0.2M
2022-09-23 9.25 9.25 8.60 8.75 0.1M
2022-09-22 8.95 9.20 8.90 9.00 0.1M
2022-09-21 9.10 9.20 8.75 8.85 0.1M
2022-09-20 9.30 9.30 8.95 9.00 0.1M
2022-09-19 9.00 9.60 8.90 9.15 0.4M
2022-09-16 9.25 9.30 8.90 8.95 0.1M
2022-09-15 9.10 9.30 9.10 9.15 0.1M
2022-09-14 9.20 9.40 9.00 9.05 0.2M
2022-09-13 9.40 9.50 9.10 9.20 0.1M
2022-09-12 9.40 9.80 9.10 9.35 0.2M
2022-09-09 9.55 9.70 9.20 9.35 0.2M
2022-09-08 9.55 9.80 9.40 9.50 0.2M
2022-09-07 9.75 9.85 9.40 9.50 0.2M
2022-09-06 9.15 10.20 9.15 9.65 1.2M
2022-09-05 8.90 9.80 8.85 9.15 0.8M
2022-09-02 9.00 9.05 8.60 8.80 0.2M
2022-09-01 9.00 9.15 8.80 8.90 0.2M
2022-08-30 9.00 9.10 8.85 8.85 0.1M
2022-08-29 8.95 9.00 8.80 8.90 0.1M
2022-08-26 9.10 9.25 8.90 8.95 0.2M
2022-08-25 8.85 9.05 8.85 9.05 0.1M
2022-08-24 9.25 9.25 8.80 8.90 0.1M
2022-08-23 9.15 9.15 8.90 9.00 0.1M
2022-08-22 8.85 9.30 8.65 9.00 0.4M
2022-08-19 8.60 9.10 8.60 8.65 0.2M
2022-08-18 8.70 8.80 8.55 8.60 0.1M
2022-08-17 8.70 8.80 8.35 8.55 0.1M
2022-08-16 8.70 8.80 8.35 8.60 0.2M
2022-08-12 8.80 9.00 8.40 8.55 0.2M
2022-08-11 8.75 9.00 8.45 8.60 0.2M
2022-08-10 8.90 9.05 8.80 8.85 0.1M
2022-08-08 8.90 9.15 8.85 8.95 0.1M
2022-08-05 9.10 9.35 8.85 8.90 0.2M
2022-08-04 9.60 9.70 9.10 9.20 0.2M
2022-08-03 9.15 9.80 9.05 9.60 0.6M
2022-08-02 9.00 9.30 8.85 9.00 0.1M
2022-08-01 8.90 9.20 8.85 9.00 0.1M
2022-07-29 9.05 9.05 8.80 8.85 0.2M
2022-07-28 9.30 9.40 8.70 8.90 0.3M
2022-07-27 9.40 9.50 9.05 9.10 0.1M
2022-07-26 9.15 9.85 9.15 9.30 0.2M
2022-07-25 9.50 9.50 9.15 9.30 0.1M
2022-07-22 9.20 9.65 9.05 9.35 0.2M
2022-07-21 9.45 9.65 9.20 9.25 0.1M
2022-07-20 9.60 10.10 9.20 9.30 0.4M
2022-07-19 8.80 10.40 8.70 9.60 1.7M
2022-07-18 8.85 8.90 8.60 8.70 0.1M
2022-07-15 8.70 8.85 8.60 8.75 0.1M
2022-07-14 8.70 8.85 8.50 8.70 0.1M
2022-07-13 8.75 8.90 8.40 8.70 0.1M
2022-07-12 8.90 8.95 8.50 8.60 0.3M
2022-07-11 8.80 9.05 8.65 8.95 0.2M
2022-07-08 8.70 8.95 8.55 8.80 0.2M
2022-07-07 8.85 9.10 8.40 8.60 0.3M
2022-07-06 9.25 9.90 8.00 8.80 0.6M
2022-07-05 10.70 10.90 9.20 9.25 1.1M
2022-07-04 8.35 9.90 8.25 9.90 0.7M
2022-07-01 8.50 8.65 8.15 8.25 0.1M
2022-06-30 8.20 8.45 8.20 8.30 0.1M
2022-06-29 8.30 8.65 8.20 8.25 0.2M
2022-06-28 8.70 8.95 8.30 8.50 0.1M
2022-06-27 8.80 9.20 8.35 8.75 0.1M
2022-06-24 9.30 9.35 8.70 8.85 0.3M
2022-06-23 8.85 9.15 8.70 8.80 0.1M
2022-06-22 9.30 9.45 8.75 8.95 0.2M
2022-06-21 9.60 9.60 7.65 8.80 0.5M
2022-06-20 10.00 10.00 8.90 9.25 0.4M
2022-06-17 10.70 10.70 9.55 9.85 0.3M
2022-06-16 10.90 11.90 9.00 10.40 1.3M
2022-06-15 10.90 12.20 10.45 10.60 4.2M
2022-06-14 8.50 10.30 8.45 10.30 1.2M
2022-06-13 9.35 9.70 8.50 8.60 0.6M
2022-06-10 9.35 10.75 9.35 9.75 3.2M
2022-06-09 7.75 9.15 7.65 9.15 0.5M
2022-06-08 7.75 7.85 7.45 7.65 0.1M
2022-06-07 8.00 8.00 7.50 7.70 0.1M
2022-06-06 7.50 7.75 7.50 7.75 0.0M
2022-06-03 8.10 8.10 7.60 7.65 0.0M
2022-06-02 7.75 8.05 7.45 7.75 0.1M
2022-06-01 7.65 7.80 7.50 7.60 0.1M
2022-05-31 7.65 7.80 7.60 7.65 0.0M
2022-05-30 7.60 8.10 7.55 7.75 0.2M
2022-05-27 7.30 7.60 7.25 7.45 0.1M
2022-05-26 7.65 7.70 6.90 7.20 0.3M
2022-05-25 7.75 7.95 7.60 7.65 0.1M
2022-05-24 8.10 8.10 7.70 7.75 0.1M
2022-05-23 7.80 8.30 7.80 8.00 0.1M
2022-05-20 8.00 8.15 7.90 8.00 0.1M
2022-05-19 8.05 8.65 7.60 7.80 0.1M
2022-05-18 8.40 8.60 8.10 8.35 0.1M
2022-05-17 8.15 8.40 8.05 8.25 0.1M
2022-05-16 7.95 8.55 7.70 8.10 0.2M
2022-05-13 8.05 8.15 7.60 7.80 0.1M
2022-05-12 7.95 8.15 7.55 7.70 0.2M
2022-05-11 7.70 8.00 7.60 7.95 0.1M
2022-05-10 8.10 8.10 7.75 7.80 0.1M
2022-05-09 8.45 8.45 7.80 7.90 0.1M
2022-05-06 8.10 8.55 7.95 8.20 0.2M
2022-05-05 7.80 8.55 7.80 8.55 0.3M
2022-05-04 8.05 8.15 7.65 7.80 0.1M
2022-05-02 8.50 8.50 7.80 7.85 0.4M
2022-04-29 8.15 8.75 8.15 8.35 0.1M
2022-04-28 9.00 9.00 8.10 8.35 0.3M
2022-04-27 8.70 9.00 8.50 8.80 0.1M
2022-04-26 8.70 9.10 8.60 8.70 0.2M
2022-04-25 9.00 9.25 8.90 8.95 0.1M
2022-04-22 9.40 9.55 9.10 9.25 0.1M
2022-04-21 9.05 9.90 9.05 9.35 0.2M
2022-04-20 9.35 9.35 8.95 9.05 0.1M
2022-04-19 9.65 9.95 9.00 9.05 0.2M
2022-04-18 9.35 9.55 9.05 9.30 0.1M
2022-04-13 9.65 9.70 9.35 9.40 0.1M
2022-04-12 10.15 10.15 9.40 9.55 0.2M
2022-04-11 9.80 10.40 9.80 10.00 0.3M
2022-04-08 9.15 10.10 9.10 9.95 0.6M
2022-04-07 9.25 9.75 8.95 9.20 0.2M
2022-04-06 8.95 9.10 8.85 8.95 0.1M
2022-04-05 9.00 9.00 8.40 8.95 0.3M
2022-04-04 8.55 8.60 8.35 8.60 0.1M
2022-04-01 7.95 8.20 7.85 8.20 0.1M
2022-03-31 7.85 8.05 7.80 7.85 0.1M
2022-03-30 8.10 8.10 7.75 7.85 0.2M
2022-03-29 8.30 8.30 7.85 7.85 0.2M
2022-03-28 8.30 8.65 8.20 8.20 0.4M
2022-03-25 9.10 9.10 8.55 8.60 0.3M
2022-03-24 9.00 9.10 8.75 8.85 0.2M
2022-03-23 9.10 9.10 8.80 8.85 0.1M
2022-03-22 9.05 9.10 8.85 8.95 0.1M
2022-03-21 9.10 9.15 8.85 8.90 0.1M
2022-03-17 9.10 9.15 8.85 8.90 0.1M
2022-03-16 9.00 9.10 8.80 8.90 0.1M
2022-03-15 9.25 9.25 8.70 8.80 0.1M
2022-03-14 8.80 9.30 8.80 9.05 0.1M
2022-03-11 9.45 9.45 8.75 8.95 0.3M
2022-03-10 9.20 9.20 9.00 9.15 0.1M
2022-03-09 8.65 8.80 8.55 8.80 0.0M
2022-03-08 8.40 8.70 8.20 8.40 0.1M
2022-03-07 8.50 8.60 8.10 8.30 0.1M
2022-03-04 8.65 8.85 8.30 8.40 0.2M
2022-03-03 9.25 9.25 8.65 8.70 0.1M
2022-03-02 9.25 9.45 8.90 8.90 0.1M
2022-02-28 9.10 9.35 8.60 9.10 0.1M
2022-02-25 8.40 8.95 8.40 8.95 0.1M
2022-02-24 8.90 8.90 8.55 8.55 0.2M
2022-02-23 9.25 9.25 8.60 8.95 0.1M
2022-02-22 9.05 9.25 8.95 8.95 0.3M
2022-02-21 10.00 10.00 9.35 9.40 0.2M
2022-02-18 10.00 10.40 9.80 9.80 0.3M
2022-02-17 10.50 10.55 9.90 10.30 0.1M
2022-02-16 9.85 10.05 9.75 10.05 0.2M
2022-02-15 9.90 10.05 9.45 9.60 0.4M
2022-02-14 10.05 10.35 9.90 9.90 0.2M
2022-02-11 10.90 10.90 10.30 10.40 0.1M
2022-02-10 10.45 10.95 10.45 10.75 0.2M
2022-02-09 10.60 10.85 10.40 10.45 0.1M
2022-02-08 11.05 11.05 10.40 10.60 0.2M
2022-02-07 11.15 11.30 10.75 10.80 0.3M
2022-02-04 11.25 11.50 11.00 11.10 0.2M
2022-02-03 11.55 11.70 11.20 11.25 0.4M
2022-02-02 11.50 11.85 11.05 11.75 0.5M
2022-02-01 10.80 11.40 10.75 11.30 0.4M
2022-01-31 11.45 11.45 10.80 10.90 0.2M
2022-01-28 11.25 11.55 11.00 11.10 0.4M
2022-01-27 11.45 11.80 11.10 11.25 0.3M
2022-01-25 10.90 11.80 10.90 11.45 0.9M
2022-01-24 12.05 12.35 11.45 11.45 0.4M
2022-01-21 13.00 13.00 11.85 12.05 0.9M
2022-01-20 11.70 12.45 11.70 12.45 0.6M
2022-01-19 11.95 12.25 11.90 11.90 0.6M
2022-01-18 12.80 13.30 12.50 12.50 0.4M
2022-01-17 14.00 14.35 13.15 13.15 0.8M
2022-01-14 13.45 14.40 13.45 13.80 0.8M
2022-01-13 14.70 14.75 13.40 13.80 2.4M
2022-01-12 14.10 14.10 13.55 14.10 3.1M
2022-01-11 12.40 13.55 11.65 13.45 2.8M
2022-01-10 11.70 12.50 11.45 12.35 2.0M
2022-01-07 11.75 11.75 11.00 11.40 2.4M
2022-01-06 9.50 10.70 9.35 10.70 1.6M
2022-01-05 9.70 10.05 9.45 9.75 0.4M
2022-01-04 10.00 10.20 9.55 9.60 0.4M
2022-01-03 9.80 10.20 9.50 9.90 0.6M