Marg Techno-Projects Limited (BOM:540254)
India · Delayed Price · Currency is INR 7.79
+0.10 (1.30%)
At close: Nov 13, 2026
Marg Techno-Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.93 | 7.95 | 7.58 | 7.79 | 7.79 | 1.30% | 38,017 |
| Nov 12, 2026 | 7.58 | 7.78 | 7.21 | 7.69 | 7.69 | 1.45% | 93,565 |
| Nov 11, 2026 | 8.13 | 8.13 | 7.40 | 7.58 | 7.58 | -2.57% | 425,781 |
| Nov 9, 2026 | 8.00 | 8.14 | 7.70 | 7.78 | 7.78 | -3.23% | 16,122 |
| Nov 8, 2026 | 8.03 | 8.08 | 7.70 | 8.04 | 8.04 | 4.42% | 27,193 |
| Nov 6, 2026 | 8.06 | 8.06 | 7.70 | 7.70 | 7.70 | -4.94% | 28,201 |
| Nov 5, 2026 | 8.08 | 8.11 | 7.92 | 8.10 | 8.10 | 4.79% | 34,013 |
| Nov 4, 2026 | 7.67 | 7.75 | 7.46 | 7.73 | 7.73 | 4.60% | 36,556 |
| Nov 3, 2026 | 7.10 | 7.42 | 7.07 | 7.39 | 7.39 | 4.53% | 129,563 |
| Nov 2, 2026 | 7.03 | 7.08 | 6.75 | 7.07 | 7.07 | 4.74% | 215,143 |
| Oct 30, 2026 | 6.88 | 6.88 | 6.57 | 6.75 | 6.75 | -1.46% | 12,873 |
| Oct 29, 2026 | 6.95 | 6.98 | 6.40 | 6.85 | 6.85 | 2.24% | 60,088 |
| Oct 28, 2026 | 6.99 | 6.99 | 6.37 | 6.70 | 6.70 | - | 20,636 |
| Oct 27, 2026 | 6.72 | 6.95 | 6.70 | 6.70 | 6.70 | -0.89% | 23,361 |
| Oct 26, 2026 | 6.80 | 6.90 | 6.32 | 6.76 | 6.76 | 1.65% | 404,552 |
| Oct 23, 2026 | 7.13 | 7.23 | 6.65 | 6.65 | 6.65 | -4.86% | 93,075 |
| Oct 22, 2026 | 7.21 | 7.21 | 6.86 | 6.99 | 6.99 | 1.75% | 610,691 |
| Oct 21, 2026 | 7.00 | 7.50 | 6.87 | 6.87 | 6.87 | -4.98% | 204,620 |
| Oct 19, 2026 | 7.25 | 7.29 | 6.61 | 7.23 | 7.23 | 4.03% | 97,295 |
| Oct 16, 2026 | 7.09 | 7.39 | 6.80 | 6.95 | 6.95 | -1.97% | 12,481 |
| Oct 15, 2026 | 7.77 | 7.77 | 7.09 | 7.09 | 7.09 | -4.96% | 74,088 |
| Oct 14, 2026 | 7.45 | 7.46 | 7.11 | 7.46 | 7.46 | 4.92% | 55,378 |
| Oct 13, 2026 | 7.73 | 7.73 | 7.05 | 7.11 | 7.11 | -4.18% | 11,989 |
| Oct 12, 2026 | 7.59 | 7.85 | 7.23 | 7.42 | 7.42 | -2.50% | 30,634 |
| Oct 9, 2026 | 7.94 | 7.94 | 7.27 | 7.61 | 7.61 | -0.52% | 39,982 |
| Oct 8, 2026 | 8.10 | 8.27 | 7.65 | 7.65 | 7.65 | -4.97% | 117,691 |
| Oct 7, 2026 | 8.12 | 8.13 | 7.57 | 8.05 | 8.05 | 1.51% | 25,873 |
| Oct 6, 2026 | 7.93 | 8.45 | 7.87 | 7.93 | 7.93 | -4.23% | 3,249,366 |
| Oct 5, 2026 | 8.28 | 8.28 | 8.27 | 8.28 | 8.28 | 4.94% | 127,210 |
| Oct 1, 2026 | 8.46 | 8.46 | 7.88 | 7.89 | 7.89 | -4.83% | 104,945 |
| Sep 30, 2026 | 7.67 | 8.41 | 7.67 | 8.29 | 8.29 | 3.50% | 122,897 |
| Sep 29, 2026 | 7.79 | 8.01 | 7.32 | 8.01 | 8.01 | 4.98% | 219,584 |
| Sep 28, 2026 | 7.60 | 7.99 | 7.52 | 7.63 | 7.63 | -3.42% | 53,316 |
| Sep 25, 2026 | 7.86 | 8.62 | 7.86 | 7.90 | 7.90 | -4.36% | 109,013 |
| Sep 24, 2026 | 8.26 | 8.84 | 8.26 | 8.26 | 8.26 | -4.95% | 215,039 |
| Sep 23, 2026 | 8.69 | 8.69 | 8.68 | 8.69 | 8.69 | 4.95% | 557,005 |
| Sep 22, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.94% | 33,242 |
| Sep 21, 2026 | 8.71 | 8.71 | 8.70 | 8.71 | 8.71 | 4.94% | 930,577 |
| Sep 18, 2026 | 8.38 | 8.77 | 7.97 | 8.30 | 8.30 | -0.95% | 674,056 |
| Sep 17, 2026 | 8.38 | 8.67 | 8.38 | 8.38 | 8.38 | -4.99% | 338,593 |
| Sep 16, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -4.96% | 37,518 |
| Sep 15, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | -4.92% | 34,657 |
| Sep 11, 2026 | 8.84 | 9.76 | 8.84 | 9.76 | 9.76 | 4.95% | 857,934 |
| Sep 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.91% | 47,837 |
| Sep 9, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -4.96% | 46,258 |
| Sep 8, 2026 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 5.00% | 1,486,357 |
| Sep 7, 2026 | 9.43 | 9.80 | 9.13 | 9.80 | 9.80 | 4.93% | 778,741 |
| Sep 4, 2026 | 9.69 | 9.69 | 9.15 | 9.34 | 9.34 | -0.43% | 80,191 |
| Sep 3, 2026 | 9.94 | 9.94 | 9.18 | 9.38 | 9.38 | -2.60% | 210,231 |
| Sep 2, 2026 | 9.63 | 9.99 | 9.63 | 9.63 | 9.63 | -4.94% | 5,141,876 |