Skip to main content
MTAR Technologies Limited (BOM:543270)
India flag India · Delayed Price · Currency is INR
5,291.95
-8.70 (-0.16%)
At close: Apr 28, 2026

MTAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,326.005,492.905,250.005,291.955,291.95-0.16%22,379
Apr 27, 20265,199.005,345.005,123.605,300.655,300.653.18%15,403
Apr 24, 20265,380.005,440.905,103.405,137.155,137.15-3.86%28,092
Apr 23, 20265,293.955,413.005,260.005,343.455,343.451.26%24,957
Apr 22, 20265,113.155,344.005,082.905,277.105,277.104.01%30,636
Apr 21, 20264,974.705,162.404,958.405,073.705,073.702.61%23,981
Apr 20, 20264,867.955,044.854,832.954,944.554,944.552.07%21,248
Apr 17, 20264,824.504,944.104,772.004,844.154,844.150.45%33,573
Apr 16, 20265,020.105,078.004,781.554,822.554,822.55-2.51%69,742
Apr 15, 20264,580.205,024.004,580.204,946.654,946.6512.42%90,846
Apr 13, 20264,122.054,440.204,094.554,400.204,400.205.40%39,655
Apr 10, 20264,186.404,382.004,143.004,174.654,174.650.31%37,969
Apr 9, 20264,138.804,443.854,075.004,161.754,161.750.54%59,875
Apr 8, 20264,101.004,196.553,965.254,139.454,139.455.48%28,709
Apr 7, 20263,695.203,981.003,619.803,924.553,924.558.02%34,244
Apr 6, 20263,555.253,683.203,521.603,633.103,633.101.34%12,871
Apr 2, 20263,549.153,609.003,452.003,584.953,584.95-0.50%5,333
Apr 1, 20263,572.003,649.903,550.053,602.903,602.903.85%10,161
Mar 30, 20263,550.153,559.953,359.703,469.303,469.30-3.06%21,922
Mar 27, 20263,554.953,652.953,520.003,578.703,578.700.62%17,652
Mar 25, 20263,579.503,705.003,540.603,556.553,556.550.45%11,823
Mar 24, 20263,548.003,570.003,401.653,540.753,540.755.00%18,673
Mar 23, 20263,456.653,518.653,323.003,372.153,372.15-4.37%9,852
Mar 20, 20263,535.703,630.003,494.053,526.153,526.150.87%10,431
Mar 19, 20263,499.553,568.953,483.003,495.703,495.70-2.29%6,212
Mar 18, 20263,622.903,733.453,565.953,577.703,577.70-1.25%11,562
Mar 17, 20263,506.453,647.003,462.303,622.903,622.905.20%17,306
Mar 16, 20263,387.953,492.953,308.303,443.803,443.801.63%21,571
Mar 13, 20263,450.853,518.103,368.053,388.553,388.55-3.58%11,980
Mar 12, 20263,565.103,577.503,383.903,514.303,514.30-1.70%23,806
Mar 11, 20263,752.003,758.953,545.003,575.053,575.05-3.69%11,398
Mar 10, 20263,780.003,810.703,694.653,711.903,711.902.19%23,046
Mar 9, 20263,739.603,739.603,493.003,632.503,632.50-4.04%27,363
Mar 6, 20263,600.003,862.003,587.003,785.503,785.505.75%22,302
Mar 5, 20263,573.603,653.953,525.003,579.653,579.652.16%14,106
Mar 4, 20263,700.053,750.603,470.103,503.903,503.90-5.99%28,500
Mar 2, 20263,652.953,923.453,652.953,727.303,727.30-2.11%23,237
Feb 27, 20263,675.753,831.553,674.353,807.753,807.753.37%11,805
Feb 26, 20263,700.003,735.553,617.503,683.553,683.55-0.07%7,774
Feb 25, 20263,781.003,906.453,594.103,686.103,686.10-2.01%26,021
Feb 24, 20263,711.003,781.803,679.903,761.653,761.650.89%8,384
Feb 23, 20263,679.753,750.003,654.753,728.403,728.401.96%16,154
Feb 20, 20263,645.003,792.753,601.053,656.853,656.850.25%54,281
Feb 19, 20263,710.953,800.953,595.203,647.753,647.75-2.64%12,354
Feb 18, 20263,756.703,785.653,694.503,746.853,746.85-0.26%24,827
Feb 17, 20263,756.203,820.503,638.853,756.653,756.651.24%34,784
Feb 16, 20263,588.503,724.003,588.453,710.753,710.753.41%44,752
Feb 13, 20263,515.253,637.003,515.253,588.453,588.450.69%19,190
Feb 12, 20263,566.953,748.953,498.003,563.853,563.850.36%37,937
Feb 11, 20263,639.003,657.103,482.903,551.153,551.15-2.41%21,369
Feb 10, 20263,431.553,686.003,431.553,639.003,639.006.92%36,080
Feb 9, 20263,239.903,424.003,239.853,403.553,403.554.56%18,205
Feb 6, 20263,286.753,377.053,157.003,255.253,255.25-0.95%25,764
Feb 5, 20263,358.353,358.353,127.503,286.603,286.60-2.84%34,836
Feb 4, 20263,237.853,445.703,182.903,382.603,382.604.25%41,768
Feb 3, 20263,161.103,265.003,070.603,244.603,244.607.27%41,765
Feb 2, 20263,062.103,190.352,948.003,024.753,024.75-1.91%78,877
Feb 1, 20263,002.553,148.902,757.553,083.653,083.655.14%148,254
Jan 30, 20262,749.953,075.002,720.502,932.852,932.857.00%177,900
Jan 29, 20262,734.652,750.002,641.602,740.952,740.951.49%14,990
Jan 28, 20262,552.302,729.002,540.002,700.652,700.656.71%28,437
Jan 27, 20262,389.002,554.002,389.002,530.802,530.805.96%14,725
Jan 23, 20262,485.002,485.002,368.902,388.402,388.40-2.74%10,383
Jan 22, 20262,464.852,510.002,430.002,455.652,455.650.36%9,134
Jan 21, 20262,514.952,580.302,415.002,446.752,446.75-2.86%27,049
Jan 20, 20262,628.752,647.602,481.752,518.852,518.85-5.05%29,968
Jan 19, 20262,665.502,711.952,618.902,652.802,652.80-0.70%14,075
Jan 16, 20262,625.502,808.002,625.502,671.502,671.501.32%48,855
Jan 14, 20262,630.002,669.752,614.302,636.802,636.800.12%16,565
Jan 13, 20262,667.152,720.002,605.602,633.702,633.70-1.26%13,856
Jan 12, 20262,678.902,724.202,634.052,667.302,667.30-0.78%72,751
Jan 9, 20262,490.652,740.452,490.652,688.302,688.306.69%339,335
Jan 8, 20262,559.302,621.002,501.002,519.652,519.65-1.29%22,484
Jan 7, 20262,530.952,574.502,508.802,552.552,552.550.62%46,981
Jan 6, 20262,482.352,571.152,401.102,536.802,536.802.25%20,177
Jan 5, 20262,401.052,523.252,401.052,481.002,481.004.53%19,672
Jan 2, 20262,393.202,394.802,358.552,373.502,373.50-0.82%4,943
Jan 1, 20262,421.102,431.002,391.002,393.152,393.15-1.15%3,005
Dec 31, 20252,378.002,430.002,377.002,421.052,421.052.36%6,052
Dec 30, 20252,400.002,400.002,314.852,365.202,365.20-0.87%8,623
Dec 29, 20252,369.952,457.802,369.952,385.952,385.95-0.35%8,991
Dec 26, 20252,450.002,528.802,387.102,394.352,394.35-2.35%13,372
Dec 24, 20252,415.052,474.102,400.002,451.952,451.950.97%8,369
Dec 23, 20252,466.002,466.002,411.002,428.452,428.45-1.34%12,208
Dec 22, 20252,354.052,472.752,354.052,461.402,461.405.51%23,431
Dec 19, 20252,335.002,349.802,296.652,332.952,332.951.15%10,445
Dec 18, 20252,320.702,333.002,239.002,306.502,306.50-0.61%22,570
Dec 17, 20252,379.252,379.252,289.452,320.702,320.70-2.46%12,496
Dec 16, 20252,378.102,434.352,355.002,379.252,379.250.17%8,607
Dec 15, 20252,367.302,416.502,349.502,375.102,375.101.29%7,507
Dec 12, 20252,295.052,355.502,295.052,344.902,344.901.40%5,062
Dec 11, 20252,273.452,335.002,254.152,312.452,312.451.53%5,060
Dec 10, 20252,334.002,349.002,261.752,277.552,277.55-2.44%20,147
Dec 9, 20252,291.052,349.652,268.002,334.602,334.600.29%11,940
Dec 8, 20252,398.152,433.152,292.002,327.852,327.85-2.11%11,837
Dec 5, 20252,517.902,526.002,341.202,378.002,378.00-5.56%24,371
Dec 4, 20252,504.052,541.452,504.052,517.902,517.900.55%5,307
Dec 3, 20252,526.302,550.752,486.952,504.052,504.05-0.88%9,865
Dec 2, 20252,567.652,567.652,488.502,526.302,526.30-1.83%7,885
Dec 1, 20252,584.952,607.002,504.952,573.352,573.351.62%20,255