Marg Techno-Projects Limited (BOM:540254)
India · Delayed Price · Currency is INR 40.96
+2.02 (5.19%)
At close: Jan 21, 2026
Marg Techno-Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 47.00 | 47.00 | 46.00 | 46.25 | 46.25 | -0.02% | 187 |
| Nov 21, 2025 | 46.35 | 47.94 | 45.56 | 46.26 | 46.26 | -3.52% | 629 |
| Nov 20, 2025 | 46.35 | 47.95 | 46.00 | 47.95 | 47.95 | -0.62% | 373 |
| Nov 19, 2025 | 46.03 | 49.49 | 46.03 | 48.25 | 48.25 | -0.41% | 563 |
| Nov 18, 2025 | 49.00 | 49.90 | 45.90 | 48.45 | 48.45 | 0.94% | 6,060 |
| Nov 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.70% | 10 |
| Nov 14, 2025 | 49.99 | 49.99 | 46.51 | 46.74 | 46.74 | -3.75% | 211 |
| Nov 13, 2025 | 48.00 | 48.56 | 44.00 | 48.56 | 48.56 | 4.99% | 1,452 |
| Nov 12, 2025 | 48.60 | 48.60 | 46.25 | 46.25 | 46.25 | -1.36% | 101 |
| Nov 11, 2025 | 47.35 | 47.35 | 46.89 | 46.89 | 46.89 | -0.97% | 53 |
| Nov 10, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -5.00% | 506 |
| Nov 7, 2025 | 48.00 | 49.95 | 48.00 | 49.84 | 49.84 | 3.83% | 2,900 |
| Nov 6, 2025 | 45.11 | 48.00 | 44.65 | 48.00 | 48.00 | 2.13% | 1,714 |
| Nov 4, 2025 | 47.99 | 47.99 | 46.00 | 47.00 | 47.00 | -1.59% | 510 |