Marg Techno-Projects Limited (BOM:540254)
India
· Delayed Price · Currency is INR 29.64
+1.40 (4.96%)
At close: Apr 28, 2026
Marg Techno-Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.50 | 31.12 | 28.50 | 29.80 | 29.80 | 0.54% | 9,058 |
| Apr 28, 2026 | 29.64 | 29.65 | 29.62 | 29.64 | 29.64 | 4.96% | 2,679 |
| Apr 27, 2026 | 27.00 | 28.24 | 26.96 | 28.24 | 28.24 | 9.97% | 12,691 |
| Apr 24, 2026 | 26.05 | 27.99 | 25.00 | 25.68 | 25.68 | -1.42% | 2,342 |
| Apr 23, 2026 | 25.00 | 26.05 | 22.30 | 26.05 | 26.05 | 9.96% | 35,831 |
| Apr 22, 2026 | 24.74 | 26.19 | 23.67 | 23.69 | 23.69 | -9.92% | 10,005 |
| Apr 21, 2026 | 25.87 | 26.95 | 25.87 | 26.30 | 26.30 | 1.66% | 402 |
| Apr 20, 2026 | 24.00 | 25.99 | 23.75 | 25.87 | 25.87 | 4.23% | 13 |
| Apr 17, 2026 | 24.88 | 25.80 | 23.40 | 24.82 | 24.82 | -0.24% | 617 |
| Apr 16, 2026 | 22.90 | 25.18 | 22.90 | 24.88 | 24.88 | 8.65% | 6,245 |
| Apr 15, 2026 | 22.54 | 23.00 | 21.73 | 22.90 | 22.90 | -0.43% | 3,429 |
| Apr 13, 2026 | 21.81 | 23.99 | 21.81 | 23.00 | 23.00 | 3.32% | 3,279 |
| Apr 10, 2026 | 25.26 | 25.26 | 21.01 | 22.26 | 22.26 | -3.13% | 11,901 |
| Apr 9, 2026 | 21.85 | 22.99 | 21.85 | 22.98 | 22.98 | 5.17% | 1,621 |
| Apr 8, 2026 | 21.85 | 21.85 | 19.88 | 21.85 | 21.85 | 9.91% | 9,495 |
| Apr 7, 2026 | 20.85 | 21.72 | 19.50 | 19.88 | 19.88 | -0.75% | 1,236 |
| Apr 6, 2026 | 19.29 | 20.75 | 18.90 | 20.03 | 20.03 | 5.92% | 2,356 |
| Apr 2, 2026 | 21.50 | 21.50 | 18.70 | 18.91 | 18.91 | -7.30% | 4,707 |
| Apr 1, 2026 | 20.97 | 20.97 | 20.00 | 20.40 | 20.40 | 4.29% | 1,131 |
| Mar 30, 2026 | 24.00 | 25.39 | 19.51 | 19.56 | 19.56 | -19.77% | 38,572 |
| Mar 27, 2026 | 23.35 | 24.89 | 23.23 | 24.38 | 24.38 | -2.09% | 1,536 |
| Mar 25, 2026 | 24.35 | 25.59 | 23.53 | 24.90 | 24.90 | 2.17% | 843 |
| Mar 24, 2026 | 26.05 | 33.24 | 23.85 | 24.37 | 24.37 | -13.18% | 14,524 |
| Mar 23, 2026 | 30.80 | 30.80 | 25.55 | 28.07 | 28.07 | -8.98% | 4,186 |
| Mar 20, 2026 | 31.46 | 34.89 | 28.19 | 30.84 | 30.84 | -1.97% | 12,243 |
| Mar 19, 2026 | 27.76 | 31.56 | 27.10 | 31.46 | 31.46 | 19.62% | 12,231 |
| Mar 18, 2026 | 26.01 | 29.99 | 25.15 | 26.30 | 26.30 | -1.57% | 1,414 |
| Mar 17, 2026 | 23.85 | 26.75 | 21.16 | 26.72 | 26.72 | 19.82% | 7,091 |
| Mar 16, 2026 | 24.88 | 24.88 | 22.17 | 22.30 | 22.30 | -10.80% | 278 |
| Mar 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.33% | 500 |
| Mar 12, 2026 | 25.70 | 26.99 | 24.40 | 24.43 | 24.43 | -3.59% | 2,781 |
| Mar 11, 2026 | 29.43 | 29.43 | 24.40 | 25.34 | 25.34 | -6.15% | 5,244 |
| Mar 10, 2026 | 27.70 | 32.45 | 26.53 | 27.00 | 27.00 | -3.16% | 3,651 |
| Mar 9, 2026 | 32.98 | 32.98 | 27.30 | 27.88 | 27.88 | -13.42% | 3,441 |
| Mar 6, 2026 | 30.18 | 32.41 | 30.18 | 32.20 | 32.20 | 6.69% | 506 |
| Mar 5, 2026 | 29.29 | 35.14 | 28.00 | 30.18 | 30.18 | 3.04% | 117,317 |
| Mar 4, 2026 | 25.00 | 29.29 | 24.90 | 29.29 | 29.29 | 19.99% | 34,844 |
| Mar 2, 2026 | 26.94 | 26.94 | 24.10 | 24.41 | 24.41 | -9.39% | 1,673 |
| Feb 27, 2026 | 28.78 | 28.78 | 26.94 | 26.94 | 26.94 | -6.43% | 73 |
| Feb 26, 2026 | 27.85 | 28.85 | 27.00 | 28.79 | 28.79 | 6.63% | 81 |
| Feb 25, 2026 | 27.40 | 28.35 | 26.94 | 27.00 | 27.00 | -4.93% | 1,642 |
| Feb 23, 2026 | 29.00 | 29.00 | 27.51 | 28.40 | 28.40 | 1.90% | 977 |
| Feb 20, 2026 | 28.01 | 29.65 | 27.71 | 27.87 | 27.87 | -0.64% | 558 |
| Feb 19, 2026 | 28.65 | 29.64 | 28.00 | 28.05 | 28.05 | -3.28% | 942 |
| Feb 18, 2026 | 30.84 | 30.84 | 29.00 | 29.00 | 29.00 | -5.51% | 52 |
| Feb 17, 2026 | 30.98 | 30.99 | 30.69 | 30.69 | 30.69 | 2.44% | 104 |
| Feb 16, 2026 | 30.69 | 30.69 | 28.21 | 29.96 | 29.96 | - | 1,185 |
| Feb 13, 2026 | 28.50 | 30.88 | 28.50 | 29.96 | 29.96 | 0.13% | 1,412 |
| Feb 12, 2026 | 28.62 | 30.98 | 28.62 | 29.92 | 29.92 | 5.58% | 2,496 |
| Feb 11, 2026 | 32.01 | 33.55 | 27.11 | 28.34 | 28.34 | -16.35% | 22,362 |
| Feb 10, 2026 | 32.50 | 33.89 | 32.00 | 33.88 | 33.88 | -0.12% | 514 |
| Feb 9, 2026 | 34.00 | 34.00 | 32.00 | 33.92 | 33.92 | -2.61% | 230 |
| Feb 6, 2026 | 32.00 | 34.87 | 32.00 | 34.83 | 34.83 | 5.77% | 21 |
| Feb 5, 2026 | 38.00 | 38.00 | 32.09 | 32.93 | 32.93 | -2.11% | 1,113 |
| Feb 4, 2026 | 32.50 | 34.80 | 31.00 | 33.64 | 33.64 | 2.81% | 2,564 |
| Feb 3, 2026 | 36.00 | 36.80 | 31.00 | 32.72 | 32.72 | -3.42% | 8,151 |
| Feb 2, 2026 | 34.26 | 34.26 | 32.21 | 33.88 | 33.88 | -1.17% | 489 |
| Feb 1, 2026 | 34.79 | 34.79 | 34.00 | 34.28 | 34.28 | 5.31% | 420 |
| Jan 30, 2026 | 33.99 | 37.00 | 32.14 | 32.55 | 32.55 | -4.24% | 7,110 |
| Jan 29, 2026 | 38.55 | 38.89 | 32.86 | 33.99 | 33.99 | -6.90% | 8,684 |
| Jan 28, 2026 | 39.75 | 44.50 | 36.51 | 36.51 | 36.51 | -9.99% | 9,864 |
| Jan 27, 2026 | 40.89 | 40.92 | 33.50 | 40.56 | 40.56 | 9.03% | 3,555 |
| Jan 23, 2026 | 37.98 | 42.49 | 37.01 | 37.20 | 37.20 | -3.70% | 1,010 |
| Jan 22, 2026 | 40.55 | 43.96 | 37.47 | 38.63 | 38.63 | -5.69% | 1,283 |
| Jan 21, 2026 | 42.83 | 42.83 | 35.25 | 40.96 | 40.96 | 5.19% | 410 |
| Jan 20, 2026 | 41.90 | 43.97 | 38.01 | 38.94 | 38.94 | -7.06% | 379 |
| Jan 19, 2026 | 39.05 | 41.90 | 39.05 | 41.90 | 41.90 | 5.83% | 123 |
| Jan 14, 2026 | 40.20 | 40.20 | 39.05 | 39.59 | 39.59 | -1.64% | 756 |
| Jan 13, 2026 | 40.25 | 42.87 | 40.25 | 40.25 | 40.25 | 2.50% | 550 |
| Jan 12, 2026 | 44.99 | 44.99 | 39.00 | 39.27 | 39.27 | -6.94% | 918 |
| Jan 9, 2026 | 45.18 | 45.18 | 42.20 | 42.20 | 42.20 | - | 29 |
| Jan 8, 2026 | 45.50 | 45.50 | 41.00 | 42.20 | 42.20 | -4.95% | 1,631 |
| Jan 7, 2026 | 40.01 | 44.40 | 39.06 | 44.40 | 44.40 | 7.98% | 627 |
| Jan 5, 2026 | 42.50 | 44.00 | 41.00 | 41.12 | 41.12 | -0.82% | 1,933 |
| Jan 2, 2026 | 41.45 | 41.46 | 41.45 | 41.46 | 41.46 | 0.02% | 5 |
| Jan 1, 2026 | 41.80 | 42.00 | 38.03 | 41.45 | 41.45 | -0.84% | 13,743 |
| Dec 30, 2025 | 41.81 | 41.81 | 41.80 | 41.80 | 41.80 | -4.76% | 450 |
| Dec 29, 2025 | 46.00 | 46.00 | 43.00 | 43.89 | 43.89 | 2.07% | 5,336 |
| Dec 26, 2025 | 45.50 | 45.50 | 38.66 | 43.00 | 43.00 | 0.26% | 3,626 |
| Dec 23, 2025 | 43.99 | 43.99 | 42.00 | 42.89 | 42.89 | -0.16% | 89 |
| Dec 22, 2025 | 41.75 | 42.98 | 41.45 | 42.96 | 42.96 | 4.12% | 3,763 |
| Dec 19, 2025 | 41.25 | 41.26 | 41.25 | 41.26 | 41.26 | - | 155 |
| Dec 18, 2025 | 39.71 | 41.88 | 38.85 | 41.26 | 41.26 | 3.90% | 4,469 |
| Dec 17, 2025 | 42.50 | 42.50 | 38.04 | 39.71 | 39.71 | -6.03% | 13,675 |
| Dec 16, 2025 | 40.11 | 42.99 | 40.11 | 42.26 | 42.26 | -1.72% | 656 |
| Dec 15, 2025 | 47.50 | 50.00 | 42.75 | 43.00 | 43.00 | -9.47% | 48,648 |
| Dec 12, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 25 |
| Dec 11, 2025 | 49.00 | 49.00 | 47.50 | 47.50 | 47.50 | 1.11% | 1,101 |
| Dec 10, 2025 | 45.50 | 46.98 | 45.50 | 46.98 | 46.98 | 3.25% | 238 |
| Dec 9, 2025 | 47.51 | 47.51 | 45.50 | 45.50 | 45.50 | -5.13% | 1,316 |
| Dec 8, 2025 | 48.00 | 48.57 | 47.95 | 47.96 | 47.96 | -0.04% | 776 |
| Dec 5, 2025 | 45.00 | 48.37 | 45.00 | 47.98 | 47.98 | 3.07% | 1,514 |
| Dec 4, 2025 | 48.99 | 48.99 | 46.55 | 46.55 | 46.55 | -4.98% | 1,390 |
| Dec 3, 2025 | 48.32 | 49.60 | 48.32 | 48.99 | 48.99 | 1.39% | 72 |
| Dec 2, 2025 | 49.49 | 49.49 | 45.23 | 48.32 | 48.32 | 1.49% | 1,085 |
| Dec 1, 2025 | 48.55 | 50.00 | 45.84 | 47.61 | 47.61 | -1.33% | 32,626 |
| Nov 28, 2025 | 48.50 | 49.50 | 45.60 | 48.25 | 48.25 | 0.63% | 10,438 |
| Nov 27, 2025 | 48.50 | 48.50 | 45.61 | 47.95 | 47.95 | -0.10% | 1,782 |
| Nov 26, 2025 | 48.50 | 48.56 | 46.25 | 48.00 | 48.00 | 3.78% | 1,612 |
| Nov 25, 2025 | 48.00 | 48.25 | 46.25 | 46.25 | 46.25 | - | 215 |