Marg Techno-Projects Limited (BOM:540254)
India · Delayed Price · Currency is INR 24.82
-0.06 (-0.24%)
At close: Apr 17, 2026
Marg Techno-Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.88 | 25.80 | 23.40 | 24.82 | 24.82 | -0.24% | 617 |
| Apr 16, 2026 | 22.90 | 25.18 | 22.90 | 24.88 | 24.88 | 8.65% | 6,245 |
| Apr 15, 2026 | 22.54 | 23.00 | 21.73 | 22.90 | 22.90 | -0.43% | 3,429 |
| Apr 13, 2026 | 21.81 | 23.99 | 21.81 | 23.00 | 23.00 | 3.32% | 3,279 |
| Apr 10, 2026 | 25.26 | 25.26 | 21.01 | 22.26 | 22.26 | -3.13% | 11,901 |
| Apr 9, 2026 | 21.85 | 22.99 | 21.85 | 22.98 | 22.98 | 5.17% | 1,621 |
| Apr 8, 2026 | 21.85 | 21.85 | 19.88 | 21.85 | 21.85 | 9.91% | 9,495 |
| Apr 7, 2026 | 20.85 | 21.72 | 19.50 | 19.88 | 19.88 | -0.75% | 1,236 |
| Apr 6, 2026 | 19.29 | 20.75 | 18.90 | 20.03 | 20.03 | 5.92% | 2,356 |
| Apr 2, 2026 | 21.50 | 21.50 | 18.70 | 18.91 | 18.91 | -7.30% | 4,707 |
| Apr 1, 2026 | 20.97 | 20.97 | 20.00 | 20.40 | 20.40 | 4.29% | 1,131 |
| Mar 30, 2026 | 24.00 | 25.39 | 19.51 | 19.56 | 19.56 | -19.77% | 38,572 |
| Mar 27, 2026 | 23.35 | 24.89 | 23.23 | 24.38 | 24.38 | -2.09% | 1,536 |
| Mar 25, 2026 | 24.35 | 25.59 | 23.53 | 24.90 | 24.90 | 2.17% | 843 |
| Mar 24, 2026 | 26.05 | 33.24 | 23.85 | 24.37 | 24.37 | -13.18% | 14,524 |
| Mar 23, 2026 | 30.80 | 30.80 | 25.55 | 28.07 | 28.07 | -8.98% | 4,186 |
| Mar 20, 2026 | 31.46 | 34.89 | 28.19 | 30.84 | 30.84 | -1.97% | 12,243 |
| Mar 19, 2026 | 27.76 | 31.56 | 27.10 | 31.46 | 31.46 | 19.62% | 12,231 |
| Mar 18, 2026 | 26.01 | 29.99 | 25.15 | 26.30 | 26.30 | -1.57% | 1,414 |
| Mar 17, 2026 | 23.85 | 26.75 | 21.16 | 26.72 | 26.72 | 19.82% | 7,091 |
| Mar 16, 2026 | 24.88 | 24.88 | 22.17 | 22.30 | 22.30 | -10.80% | 278 |
| Mar 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.33% | 500 |
| Mar 12, 2026 | 25.70 | 26.99 | 24.40 | 24.43 | 24.43 | -3.59% | 2,781 |
| Mar 11, 2026 | 29.43 | 29.43 | 24.40 | 25.34 | 25.34 | -6.15% | 5,244 |
| Mar 10, 2026 | 27.70 | 32.45 | 26.53 | 27.00 | 27.00 | -3.16% | 3,651 |
| Mar 9, 2026 | 32.98 | 32.98 | 27.30 | 27.88 | 27.88 | -13.42% | 3,441 |
| Mar 6, 2026 | 30.18 | 32.41 | 30.18 | 32.20 | 32.20 | 6.69% | 506 |
| Mar 5, 2026 | 29.29 | 35.14 | 28.00 | 30.18 | 30.18 | 3.04% | 117,317 |
| Mar 4, 2026 | 25.00 | 29.29 | 24.90 | 29.29 | 29.29 | 19.99% | 34,844 |
| Mar 2, 2026 | 26.94 | 26.94 | 24.10 | 24.41 | 24.41 | -9.39% | 1,673 |
| Feb 27, 2026 | 28.78 | 28.78 | 26.94 | 26.94 | 26.94 | -6.43% | 73 |
| Feb 26, 2026 | 27.85 | 28.85 | 27.00 | 28.79 | 28.79 | 6.63% | 81 |
| Feb 25, 2026 | 27.40 | 28.35 | 26.94 | 27.00 | 27.00 | -4.93% | 1,642 |
| Feb 23, 2026 | 29.00 | 29.00 | 27.51 | 28.40 | 28.40 | 1.90% | 977 |
| Feb 20, 2026 | 28.01 | 29.65 | 27.71 | 27.87 | 27.87 | -0.64% | 558 |
| Feb 19, 2026 | 28.65 | 29.64 | 28.00 | 28.05 | 28.05 | -3.28% | 942 |
| Feb 18, 2026 | 30.84 | 30.84 | 29.00 | 29.00 | 29.00 | -5.51% | 52 |
| Feb 17, 2026 | 30.98 | 30.99 | 30.69 | 30.69 | 30.69 | 2.44% | 104 |
| Feb 16, 2026 | 30.69 | 30.69 | 28.21 | 29.96 | 29.96 | - | 1,185 |
| Feb 13, 2026 | 28.50 | 30.88 | 28.50 | 29.96 | 29.96 | 0.13% | 1,412 |
| Feb 12, 2026 | 28.62 | 30.98 | 28.62 | 29.92 | 29.92 | 5.58% | 2,496 |
| Feb 11, 2026 | 32.01 | 33.55 | 27.11 | 28.34 | 28.34 | -16.35% | 22,362 |
| Feb 10, 2026 | 32.50 | 33.89 | 32.00 | 33.88 | 33.88 | -0.12% | 514 |
| Feb 9, 2026 | 34.00 | 34.00 | 32.00 | 33.92 | 33.92 | -2.61% | 230 |
| Feb 6, 2026 | 32.00 | 34.87 | 32.00 | 34.83 | 34.83 | 5.77% | 21 |
| Feb 5, 2026 | 38.00 | 38.00 | 32.09 | 32.93 | 32.93 | -2.11% | 1,113 |
| Feb 4, 2026 | 32.50 | 34.80 | 31.00 | 33.64 | 33.64 | 2.81% | 2,564 |
| Feb 3, 2026 | 36.00 | 36.80 | 31.00 | 32.72 | 32.72 | -3.42% | 8,151 |
| Feb 2, 2026 | 34.26 | 34.26 | 32.21 | 33.88 | 33.88 | -1.17% | 489 |
| Feb 1, 2026 | 34.79 | 34.79 | 34.00 | 34.28 | 34.28 | 5.31% | 420 |