Skip to main content
MTAR Technologies Limited (NSE:MTARTECH)
India flag India · Delayed Price · Currency is INR
5,302.00
-1.00 (-0.02%)
Apr 28, 2026, 3:29 PM IST

MTAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,326.005,490.005,245.805,292.105,292.10-0.21%460,507
Apr 27, 20265,168.505,345.005,125.005,303.005,303.003.19%335,253
Apr 24, 20265,360.105,445.005,100.105,139.205,139.20-3.90%625,715
Apr 23, 20265,278.905,410.005,251.105,347.505,347.501.29%513,916
Apr 22, 20265,088.005,350.005,086.005,279.605,279.604.11%515,258
Apr 21, 20264,962.705,165.904,951.305,071.105,071.102.61%535,381
Apr 20, 20264,857.005,042.004,825.004,942.004,942.001.73%504,996
Apr 17, 20264,816.004,950.004,770.104,857.804,857.800.70%619,018
Apr 16, 20265,039.905,070.004,780.004,824.204,824.20-2.37%1,243,265
Apr 15, 20264,636.605,028.004,590.104,941.104,941.1012.36%2,316,229
Apr 13, 20264,121.004,446.904,094.804,397.404,397.405.36%808,981
Apr 10, 20264,191.004,380.004,131.104,173.804,173.800.37%863,714
Apr 9, 20264,124.004,444.004,080.004,158.504,158.500.44%1,597,154
Apr 8, 20264,095.004,198.903,963.804,140.404,140.405.45%953,649
Apr 7, 20263,648.003,987.703,612.203,926.503,926.508.33%814,120
Apr 6, 20263,576.303,685.003,524.103,624.503,624.501.35%263,854
Apr 2, 20263,529.703,617.903,451.103,576.303,576.30-0.76%151,835
Apr 1, 20263,609.803,652.203,537.103,603.603,603.603.92%191,919
Mar 30, 20263,560.003,560.003,356.003,467.703,467.70-3.04%325,414
Mar 27, 20263,550.003,652.503,533.003,576.503,576.500.59%360,857
Mar 25, 20263,580.003,705.003,538.903,555.603,555.600.25%351,863
Mar 24, 20263,500.703,575.003,401.903,546.803,546.805.18%232,074
Mar 23, 20263,475.003,501.803,321.303,372.203,372.20-4.34%186,291
Mar 20, 20263,544.003,629.003,492.103,525.303,525.300.94%183,750
Mar 19, 20263,477.203,567.703,470.003,492.503,492.50-2.37%134,454
Mar 18, 20263,626.003,735.003,560.003,577.203,577.20-1.33%496,694
Mar 17, 20263,488.003,650.003,452.003,625.503,625.505.45%438,072
Mar 16, 20263,388.003,491.903,309.003,438.203,438.201.48%349,241
Mar 13, 20263,460.003,530.903,370.003,388.003,388.00-3.59%228,915
Mar 12, 20263,564.503,570.003,404.703,514.003,514.00-1.71%305,641
Mar 11, 20263,727.003,760.003,543.403,575.303,575.30-3.67%247,910
Mar 10, 20263,775.603,810.003,696.703,711.403,711.402.72%431,024
Mar 9, 20263,700.003,748.803,491.003,613.203,613.20-4.47%707,452
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