Marg Techno-Projects Limited (BOM:540254)
India · Delayed Price · Currency is INR 35.00
-0.87 (-2.43%)
At close: May 27, 2026
Marg Techno-Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 34.00 | 36.70 | 33.25 | 36.25 | 36.25 | 3.57% | 8,850 |
| May 27, 2026 | 36.05 | 37.49 | 35.00 | 35.00 | 35.00 | -2.43% | 4,283 |
| May 26, 2026 | 35.70 | 35.87 | 35.00 | 35.87 | 35.87 | 4.98% | 10,725 |
| May 25, 2026 | 34.00 | 34.17 | 34.00 | 34.17 | 34.17 | 4.98% | 603 |
| May 22, 2026 | 32.55 | 32.55 | 32.54 | 32.55 | 32.55 | 5.00% | 2,160 |
| May 21, 2026 | 32.20 | 32.29 | 31.00 | 31.00 | 31.00 | 0.78% | 4,000 |
| May 20, 2026 | 31.44 | 31.44 | 30.51 | 30.76 | 30.76 | 2.70% | 5,024 |
| May 19, 2026 | 29.96 | 29.97 | 29.94 | 29.95 | 29.95 | 4.83% | 279 |
| May 18, 2026 | 27.21 | 28.57 | 25.85 | 28.57 | 28.57 | 5.00% | 36,762 |
| May 15, 2026 | 29.00 | 29.10 | 27.21 | 27.21 | 27.21 | -4.99% | 6,199 |
| May 14, 2026 | 29.71 | 29.71 | 28.23 | 28.64 | 28.64 | -3.60% | 1,629 |
| May 13, 2026 | 30.84 | 31.21 | 29.71 | 29.71 | 29.71 | -4.99% | 2,020 |
| May 12, 2026 | 32.91 | 32.91 | 31.27 | 31.27 | 31.27 | -4.98% | 16,070 |
| May 11, 2026 | 34.99 | 35.07 | 31.73 | 32.91 | 32.91 | -1.47% | 27,650 |
| May 8, 2026 | 33.40 | 33.40 | 31.96 | 33.40 | 33.40 | 5.00% | 7,570 |
| May 7, 2026 | 31.81 | 31.81 | 30.33 | 31.81 | 31.81 | 4.98% | 14,806 |
| May 6, 2026 | 29.00 | 30.40 | 29.00 | 30.30 | 30.30 | 4.48% | 468 |
| May 5, 2026 | 28.90 | 29.62 | 28.00 | 29.00 | 29.00 | 2.80% | 11,329 |
| May 4, 2026 | 29.78 | 29.78 | 27.62 | 28.21 | 28.21 | -2.15% | 453 |
| Apr 30, 2026 | 29.00 | 29.69 | 28.50 | 28.83 | 28.83 | -3.26% | 1,008 |
| Apr 29, 2026 | 29.50 | 31.12 | 28.50 | 29.80 | 29.80 | 0.54% | 9,058 |
| Apr 28, 2026 | 29.64 | 29.65 | 29.62 | 29.64 | 29.64 | 4.96% | 2,679 |
| Apr 27, 2026 | 27.00 | 28.24 | 26.96 | 28.24 | 28.24 | 9.97% | 12,691 |
| Apr 24, 2026 | 26.05 | 27.99 | 25.00 | 25.68 | 25.68 | -1.42% | 2,342 |
| Apr 23, 2026 | 25.00 | 26.05 | 22.30 | 26.05 | 26.05 | 9.96% | 35,831 |
| Apr 22, 2026 | 24.74 | 26.19 | 23.67 | 23.69 | 23.69 | -9.92% | 10,005 |
| Apr 21, 2026 | 25.87 | 26.95 | 25.87 | 26.30 | 26.30 | 1.66% | 402 |
| Apr 20, 2026 | 24.00 | 25.99 | 23.75 | 25.87 | 25.87 | 4.23% | 13 |
| 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 |