MTAR Technologies Limited (BOM:543270)
India flag India · Delayed Price · Currency is INR
1,487.30
+1.50 (0.10%)
At close: Jul 30, 2025

MTAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,460.051,474.201,421.801,427.001,427.00-2.88%9,163
Jul 31, 20251,469.951,495.951,443.151,469.251,469.25-1.21%9,255
Jul 30, 20251,486.051,499.801,473.001,487.301,487.300.10%2,033
Jul 29, 20251,450.051,496.801,448.801,485.801,485.801.30%2,480
Jul 28, 20251,510.901,510.901,451.301,466.701,466.70-2.45%3,910
Jul 25, 20251,530.001,530.001,500.451,503.501,503.50-0.92%4,723
Jul 24, 20251,529.351,537.001,514.051,517.401,517.40-0.46%2,411
Jul 23, 20251,530.051,542.001,521.001,524.451,524.45-0.60%4,430
Jul 22, 20251,534.251,548.401,527.201,533.701,533.700.46%1,765
Jul 21, 20251,558.001,559.351,522.001,526.651,526.65-1.90%3,878
Jul 18, 20251,525.051,568.201,525.051,556.251,556.251.29%4,605
Jul 17, 20251,541.001,546.901,533.001,536.401,536.40-0.19%4,768
Jul 16, 20251,530.751,548.351,528.001,539.401,539.400.29%1,895
Jul 15, 20251,515.751,545.001,515.751,534.951,534.951.27%2,430
Jul 14, 20251,530.051,538.001,512.801,515.751,515.75-1.45%10,206
Jul 11, 20251,565.401,567.401,533.001,538.101,538.10-1.81%2,521
Jul 10, 20251,566.451,586.151,558.101,566.451,566.45-0.61%4,652
Jul 9, 20251,595.951,595.951,572.001,576.051,576.050.12%2,725
Jul 8, 20251,562.751,585.001,560.001,574.101,574.100.49%3,963
Jul 7, 20251,589.201,589.201,561.501,566.451,566.45-0.62%1,702
Jul 4, 20251,586.051,614.001,573.601,576.201,576.20-0.50%5,039
Jul 3, 20251,588.001,605.001,578.101,584.201,584.200.07%4,251
Jul 2, 20251,596.951,596.951,567.501,583.101,583.10-0.45%4,925
Jul 1, 20251,584.651,610.001,582.001,590.201,590.200.19%6,271
Jun 30, 20251,589.951,600.001,578.001,587.151,587.15-0.22%5,882
Jun 27, 20251,626.001,650.001,585.951,590.601,590.60-1.57%3,926
Jun 26, 20251,625.001,638.551,612.001,615.951,615.950.21%2,729
Jun 25, 20251,634.051,645.001,608.251,612.501,612.50-1.04%5,898
Jun 24, 20251,700.001,710.001,620.901,629.451,629.45-3.16%11,322
Jun 23, 20251,689.801,715.001,644.001,682.651,682.65-1.93%14,636
Jun 20, 20251,725.601,737.551,699.001,715.701,715.70-0.57%11,910
Jun 19, 20251,690.301,742.351,651.251,725.601,725.602.00%11,285
Jun 18, 20251,680.051,721.501,662.301,691.801,691.800.03%3,651
Jun 17, 20251,699.951,718.801,674.551,691.351,691.35-0.01%9,589
Jun 16, 20251,707.201,708.801,645.201,691.451,691.450.54%3,299
Jun 13, 20251,677.951,712.901,637.951,682.401,682.400.16%5,123
Jun 12, 20251,724.551,738.301,666.901,679.651,679.65-2.37%4,466
Jun 11, 20251,760.001,769.151,705.651,720.401,720.40-2.17%7,219
Jun 10, 20251,771.301,790.701,752.351,758.651,758.65-0.71%18,029
Jun 9, 20251,768.601,804.001,762.901,771.251,771.250.10%12,862
Jun 6, 20251,764.151,780.701,730.001,769.501,769.500.34%29,408
Jun 5, 20251,690.351,797.001,690.351,763.501,763.504.86%46,017
Jun 4, 20251,630.001,697.551,630.001,681.751,681.753.52%27,715
Jun 3, 20251,634.201,658.351,618.051,624.501,624.50-0.41%3,628
Jun 2, 20251,674.601,674.601,625.701,631.201,631.20-0.53%5,399
May 30, 20251,655.851,671.001,632.101,639.901,639.90-1.56%13,741
May 29, 20251,669.901,672.001,643.101,665.901,665.900.61%8,826
May 28, 20251,649.251,669.401,645.001,655.751,655.750.38%17,140
May 27, 20251,610.651,675.801,608.001,649.401,649.402.12%9,106
May 26, 20251,689.451,690.001,606.801,615.201,615.20-2.86%18,312