Marg Techno-Projects Limited (BOM:540254)
India · Delayed Price · Currency is INR 9.76
+0.46 (4.95%)
At close: Sep 11, 2026
Marg Techno-Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 80,004 |
| 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 |
| Jul 22, 2026 | 18.45 | 18.45 | 18.44 | 18.44 | 18.44 | 1.93% | 25,225 |
| Jul 21, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.97% | 5,758 |
| Jul 20, 2026 | 17.73 | 17.74 | 17.73 | 17.74 | 17.74 | 1.95% | 2,858 |
| Jul 17, 2026 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | 1.99% | 129,309 |
| Jul 16, 2026 | 17.06 | 17.06 | 17.05 | 17.06 | 17.06 | 4.98% | 70,800 |
| Jul 15, 2026 | 16.14 | 16.25 | 16.10 | 16.25 | 16.25 | 4.97% | 61,253 |
| Jul 14, 2026 | 15.45 | 15.48 | 15.25 | 15.48 | 15.48 | 4.95% | 16,445 |
| Jul 13, 2026 | 14.74 | 14.75 | 14.36 | 14.75 | 14.75 | 4.98% | 10,337 |
| Jul 10, 2026 | 13.39 | 14.05 | 13.39 | 14.05 | 14.05 | 4.93% | 20,403 |
| Jul 9, 2026 | 14.07 | 14.07 | 13.39 | 13.39 | 13.39 | -4.36% | 1,234 |
| Jul 8, 2026 | 14.45 | 14.45 | 13.11 | 14.00 | 14.00 | 1.60% | 26,608 |
| Jul 7, 2026 | 13.15 | 13.79 | 12.50 | 13.78 | 13.78 | 4.79% | 10,291 |
| Jul 6, 2026 | 13.85 | 13.85 | 13.15 | 13.15 | 13.15 | -4.99% | 6,160 |