Skip to main content
MTAR Technologies Limited (NSE:MTARTECH)
India flag India · Delayed Price · Currency is INR
3,782.20
+202.90 (5.67%)
At close: Mar 6, 2026

MTAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,600.003,864.003,600.003,782.203,782.205.67%858,506
Mar 5, 20263,548.003,657.803,525.003,579.303,579.302.13%332,821
Mar 4, 20263,730.403,750.903,470.003,504.503,504.50-6.37%703,782
Mar 2, 20263,670.003,920.003,650.003,743.003,743.00-1.68%483,025
Feb 27, 20263,699.003,830.003,675.003,806.803,806.803.35%264,580
Feb 26, 20263,709.803,735.803,615.003,683.403,683.400.05%251,964
Feb 25, 20263,775.003,907.503,595.203,681.503,681.50-2.07%714,445
Feb 24, 20263,720.003,780.003,673.603,759.203,759.200.90%171,241
Feb 23, 20263,675.903,752.003,650.003,725.803,725.801.86%263,558
Feb 20, 20263,640.003,796.803,601.003,657.603,657.600.27%417,382
Feb 19, 20263,745.003,804.903,595.303,647.903,647.90-2.59%262,748
Feb 18, 20263,755.003,786.203,693.703,745.003,745.00-0.36%204,440
Feb 17, 20263,744.903,822.003,639.203,758.403,758.401.27%598,062
Feb 16, 20263,588.003,725.003,579.503,711.203,711.203.48%418,931
Feb 13, 20263,535.003,640.803,530.003,586.503,586.500.73%356,484
Feb 12, 20263,540.003,748.703,490.003,560.603,560.600.25%795,137
Feb 11, 20263,636.003,640.003,482.003,551.803,551.80-2.35%417,447
Feb 10, 20263,440.203,688.703,430.003,637.403,637.406.83%865,656
Feb 9, 20263,245.103,425.003,240.003,404.703,404.704.10%436,212
Feb 6, 20263,280.003,379.503,120.003,270.703,270.70-0.39%575,272
Feb 5, 20263,340.003,340.003,125.003,283.503,283.50-3.20%699,696
Feb 4, 20263,221.803,448.903,179.303,391.903,391.904.72%1,123,314
Feb 3, 20263,249.003,269.003,069.003,239.003,239.006.78%720,428
Feb 2, 20263,079.903,188.002,946.303,033.203,033.20-1.72%1,317,281
Feb 1, 20263,000.003,150.002,756.803,086.203,086.205.28%2,150,642
Jan 30, 20262,742.003,078.002,719.802,931.502,931.506.91%3,531,477
Jan 29, 20262,725.002,750.002,640.002,742.002,742.001.50%389,528
Jan 28, 20262,554.902,735.002,538.102,701.602,701.606.83%531,328
Jan 27, 20262,450.002,559.002,390.002,528.802,528.805.36%342,259
Jan 23, 20262,486.302,486.302,365.002,400.202,400.20-2.26%218,298
Jan 22, 20262,474.802,512.402,428.102,455.602,455.600.75%198,037
Jan 21, 20262,512.802,580.602,412.802,437.302,437.30-3.13%391,842
Jan 20, 20262,633.002,647.002,481.002,516.002,516.00-4.95%585,313
Jan 19, 20262,670.702,715.902,620.002,646.902,646.90-0.89%267,409
Jan 16, 20262,645.602,809.002,630.502,670.702,670.701.25%1,150,910
Jan 14, 20262,630.002,669.902,613.702,637.602,637.600.12%206,781
Jan 13, 20262,666.602,722.002,605.602,634.402,634.40-1.21%355,082
Jan 12, 20262,668.002,725.002,634.502,666.602,666.60-0.86%1,008,912
Jan 9, 20262,517.602,742.002,504.002,689.702,689.706.84%4,704,227
Jan 8, 20262,549.802,622.002,500.102,517.602,517.60-1.40%476,297
Jan 7, 20262,526.602,575.002,505.002,553.302,553.300.69%193,136
Jan 6, 20262,491.202,571.202,400.002,535.802,535.802.50%636,623
Jan 5, 20262,410.702,523.002,399.102,473.902,473.904.29%650,085
Jan 2, 20262,395.502,401.502,356.102,372.202,372.20-0.97%99,684
Jan 1, 20262,428.002,435.802,390.002,395.502,395.50-0.88%48,568
Dec 31, 20252,384.002,428.002,374.502,416.702,416.702.06%119,159
Dec 30, 20252,398.302,398.302,312.302,367.902,367.90-0.81%185,356
Dec 29, 20252,398.002,457.002,372.202,387.302,387.30-0.28%175,837
Dec 26, 20252,449.502,530.902,383.802,394.102,394.10-2.31%295,784
Dec 24, 20252,420.002,477.002,397.002,450.702,450.700.68%187,371
Dec 23, 20252,465.102,466.002,409.202,434.102,434.10-1.02%119,558
Dec 22, 20252,359.402,474.602,351.202,459.202,459.205.12%294,988
Dec 19, 20252,326.602,348.002,295.002,339.402,339.401.45%124,286
Dec 18, 20252,318.402,333.902,238.202,306.002,306.00-0.58%389,312
Dec 17, 20252,378.002,379.702,286.902,319.502,319.50-2.58%156,935
Dec 16, 20252,375.102,435.902,352.502,381.002,381.000.12%209,494
Dec 15, 20252,345.502,415.902,345.502,378.102,378.101.39%203,638
Dec 12, 20252,324.002,358.702,302.002,345.502,345.501.28%128,756
Dec 11, 20252,277.102,336.502,252.002,315.902,315.901.60%103,702
Dec 10, 20252,332.402,355.202,258.702,279.502,279.50-2.27%198,137
Dec 9, 20252,302.002,349.102,268.102,332.402,332.400.18%171,122
Dec 8, 20252,414.902,433.002,288.202,328.302,328.30-2.33%413,999
Dec 5, 20252,525.702,525.702,341.102,383.902,383.90-5.33%394,219
Dec 4, 20252,506.502,544.002,500.602,518.202,518.200.49%102,730
Dec 3, 20252,530.602,547.702,481.702,505.802,505.80-0.87%164,990
Dec 2, 20252,574.002,574.002,488.602,527.702,527.70-1.83%207,573
Dec 1, 20252,537.602,609.802,500.002,574.902,574.901.68%376,115
Nov 28, 20252,486.802,584.002,463.102,532.402,532.401.83%437,126
Nov 27, 20252,488.002,561.102,475.002,486.802,486.800.76%324,551
Nov 26, 20252,542.002,548.402,460.002,468.002,468.00-2.80%285,049
Nov 25, 20252,553.302,600.002,531.602,539.002,539.00-0.49%307,588
Nov 24, 20252,607.002,649.002,530.002,551.602,551.60-2.08%249,910
Nov 21, 20252,689.902,719.002,588.302,605.902,605.90-3.37%328,225
Nov 20, 20252,609.902,706.602,609.902,696.902,696.903.89%498,015
Nov 19, 20252,583.902,628.202,556.802,595.902,595.900.46%191,355
Nov 18, 20252,623.602,626.302,565.102,583.902,583.90-1.70%253,546
Nov 17, 20252,649.902,683.002,605.502,628.602,628.600.08%455,660
Nov 14, 20252,589.702,659.902,571.302,626.602,626.601.93%452,922
Nov 13, 20252,605.702,643.702,570.002,576.902,576.90-1.24%402,942
Nov 12, 20252,574.702,625.002,457.602,609.302,609.300.68%827,891
Nov 11, 20252,432.002,613.502,432.002,591.702,591.706.76%1,496,930
Nov 10, 20252,419.902,474.102,402.002,427.502,427.500.34%420,475
Nov 7, 20252,359.002,432.202,217.102,419.202,419.201.91%1,026,884
Nov 6, 20252,300.002,399.802,281.202,373.902,373.90-6.04%1,395,378
Nov 4, 20252,487.902,560.002,447.002,526.402,526.402.53%741,154
Nov 3, 20252,529.002,542.102,400.002,464.102,464.10-3.30%550,934
Oct 31, 20252,525.002,572.002,463.602,548.102,548.103.27%1,045,236
Oct 30, 20252,375.002,475.002,356.002,467.402,467.404.86%841,860
Oct 29, 20252,326.002,385.002,315.002,353.002,353.003.17%696,842
Oct 28, 20252,245.002,311.002,231.002,280.802,280.802.10%380,641
Oct 27, 20252,265.702,270.602,187.002,233.802,233.80-1.29%210,057
Oct 24, 20252,293.002,303.902,230.002,262.902,262.90-1.24%324,436
Oct 23, 20252,150.002,300.002,149.502,291.202,291.207.09%916,908
Oct 21, 20252,152.002,189.102,112.802,139.602,139.60-1.98%133,589
Oct 20, 20252,275.002,275.002,175.502,182.802,182.80-4.64%398,016
Oct 17, 20252,210.002,318.802,206.002,288.902,288.903.09%1,490,950
Oct 16, 20252,190.102,228.602,112.202,220.202,220.200.65%990,587
Oct 15, 20252,120.002,247.702,106.302,205.902,205.903.68%2,398,017
Oct 14, 20251,933.002,155.901,922.202,127.702,127.7012.64%4,658,620
Oct 13, 20251,902.401,928.001,866.201,889.001,889.000.44%122,680