Skip to main content
logo
MTAR Technologies Limited (BOM:543270)
India flag India · Delayed Price · Currency is INR
3,588.45
+24.60 (0.69%)
At close: Feb 13, 2026

MTAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,515.253,637.003,515.253,588.453,588.450.69%19,190
Feb 12, 20263,566.953,748.953,498.003,563.853,563.850.36%37,937
Feb 11, 20263,639.003,657.103,482.903,551.153,551.15-2.41%21,369
Feb 10, 20263,431.553,686.003,431.553,639.003,639.006.92%36,080
Feb 9, 20263,239.903,424.003,239.853,403.553,403.554.56%18,205
Feb 6, 20263,286.753,377.053,157.003,255.253,255.25-0.95%25,764
Feb 5, 20263,358.353,358.353,127.503,286.603,286.60-2.84%34,836
Feb 4, 20263,237.853,445.703,182.903,382.603,382.604.25%41,768
Feb 3, 20263,161.103,265.003,070.603,244.603,244.607.27%41,765
Feb 2, 20263,062.103,190.352,948.003,024.753,024.75-1.91%78,877
Feb 1, 20263,002.553,148.902,757.553,083.653,083.655.14%148,254
Jan 30, 20262,749.953,075.002,720.502,932.852,932.857.00%177,900
Jan 29, 20262,734.652,750.002,641.602,740.952,740.951.49%14,990
Jan 28, 20262,552.302,729.002,540.002,700.652,700.656.71%28,437
Jan 27, 20262,389.002,554.002,389.002,530.802,530.805.96%14,725
Jan 23, 20262,485.002,485.002,368.902,388.402,388.40-2.74%10,383
Jan 22, 20262,464.852,510.002,430.002,455.652,455.650.36%9,134
Jan 21, 20262,514.952,580.302,415.002,446.752,446.75-2.86%27,049
Jan 20, 20262,628.752,647.602,481.752,518.852,518.85-5.05%29,968
Jan 19, 20262,665.502,711.952,618.902,652.802,652.80-0.70%14,075
Jan 16, 20262,625.502,808.002,625.502,671.502,671.501.32%48,855
Jan 14, 20262,630.002,669.752,614.302,636.802,636.800.12%16,565
Jan 13, 20262,667.152,720.002,605.602,633.702,633.70-1.26%13,856
Jan 12, 20262,678.902,724.202,634.052,667.302,667.30-0.78%72,751
Jan 9, 20262,490.652,740.452,490.652,688.302,688.306.69%339,335
Jan 8, 20262,559.302,621.002,501.002,519.652,519.65-1.29%22,484
Jan 7, 20262,530.952,574.502,508.802,552.552,552.550.62%46,981
Jan 6, 20262,482.352,571.152,401.102,536.802,536.802.25%20,177
Jan 5, 20262,401.052,523.252,401.052,481.002,481.004.53%19,672
Jan 2, 20262,393.202,394.802,358.552,373.502,373.50-0.82%4,943
Jan 1, 20262,421.102,431.002,391.002,393.152,393.15-1.15%3,005
Dec 31, 20252,378.002,430.002,377.002,421.052,421.052.36%6,052
Dec 30, 20252,400.002,400.002,314.852,365.202,365.20-0.87%8,623
Dec 29, 20252,369.952,457.802,369.952,385.952,385.95-0.35%8,991
Dec 26, 20252,450.002,528.802,387.102,394.352,394.35-2.35%13,372
Dec 24, 20252,415.052,474.102,400.002,451.952,451.950.97%8,369
Dec 23, 20252,466.002,466.002,411.002,428.452,428.45-1.34%12,208
Dec 22, 20252,354.052,472.752,354.052,461.402,461.405.51%23,431
Dec 19, 20252,335.002,349.802,296.652,332.952,332.951.15%10,445
Dec 18, 20252,320.702,333.002,239.002,306.502,306.50-0.61%22,570
Dec 17, 20252,379.252,379.252,289.452,320.702,320.70-2.46%12,496
Dec 16, 20252,378.102,434.352,355.002,379.252,379.250.17%8,607
Dec 15, 20252,367.302,416.502,349.502,375.102,375.101.29%7,507
Dec 12, 20252,295.052,355.502,295.052,344.902,344.901.40%5,062
Dec 11, 20252,273.452,335.002,254.152,312.452,312.451.53%5,060
Dec 10, 20252,334.002,349.002,261.752,277.552,277.55-2.44%20,147
Dec 9, 20252,291.052,349.652,268.002,334.602,334.600.29%11,940
Dec 8, 20252,398.152,433.152,292.002,327.852,327.85-2.11%11,837
Dec 5, 20252,517.902,526.002,341.202,378.002,378.00-5.56%24,371
Dec 4, 20252,504.052,541.452,504.052,517.902,517.900.55%5,307