Marg Techno-Projects Limited (BOM:540254)
India · Delayed Price · Currency is INR 7.89
-0.40 (-4.83%)
At close: Oct 1, 2026
Marg Techno-Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -4.97% | 1,445 |
| Aug 31, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -4.99% | 5,371 |
| Aug 28, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -5.00% | 3,540 |
| Aug 27, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -4.99% | 1,162 |
| Aug 26, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -4.97% | 3,271 |
| Aug 25, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -4.94% | 3,963 |
| Aug 24, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -4.97% | 4,117 |
| Aug 21, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.96% | 2,220 |
| Aug 20, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.99% | 899 |
| Aug 19, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.95% | 2,378 |
| Aug 18, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.98% | 15 |
| Aug 17, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.00% | 2 |
| Aug 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.96% | 443 |
| Aug 13, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.98% | 9,156 |
| Aug 12, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.94% | 115 |
| Aug 11, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.96% | 178 |
| Aug 10, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.98% | 145 |
| Aug 7, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -2.00% | 1,199 |
| Aug 6, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.96% | 9 |
| Aug 5, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.97% | 1 |
| Aug 4, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.99% | 56 |
| Aug 3, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -2.00% | 163 |
| Jul 31, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.96% | 59 |
| Jul 30, 2026 | 19.92 | 19.93 | 19.92 | 19.92 | 19.92 | -1.97% | 1,023 |
| Jul 29, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.96% | 1,887 |
| Jul 28, 2026 | 19.94 | 19.94 | 19.93 | 19.93 | 19.93 | 1.94% | 38,797 |
| Jul 27, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.98% | 12,154 |
| Jul 24, 2026 | 19.16 | 19.17 | 19.16 | 19.17 | 19.17 | 1.97% | 93,132 |
| Jul 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.95% | 1,536 |