MTAR Technologies Limited (BOM:543270)
India · Delayed Price · Currency is INR 3,469.30
-109.40 (-3.06%)
At close: Mar 30, 2026
BOM:543270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3,550.15 | 3,559.95 | 3,359.70 | 3,469.30 | 3,469.30 | -3.06% | 21,922 |
| Mar 27, 2026 | 3,554.95 | 3,652.95 | 3,520.00 | 3,578.70 | 3,578.70 | 0.62% | 17,652 |
| Mar 25, 2026 | 3,579.50 | 3,705.00 | 3,540.60 | 3,556.55 | 3,556.55 | 0.45% | 11,823 |
| Mar 24, 2026 | 3,548.00 | 3,570.00 | 3,401.65 | 3,540.75 | 3,540.75 | 5.00% | 18,673 |
| Mar 23, 2026 | 3,456.65 | 3,518.65 | 3,323.00 | 3,372.15 | 3,372.15 | -4.37% | 9,852 |
| Mar 20, 2026 | 3,535.70 | 3,630.00 | 3,494.05 | 3,526.15 | 3,526.15 | 0.87% | 10,431 |
| Mar 19, 2026 | 3,499.55 | 3,568.95 | 3,483.00 | 3,495.70 | 3,495.70 | -2.29% | 6,212 |
| Mar 18, 2026 | 3,622.90 | 3,733.45 | 3,565.95 | 3,577.70 | 3,577.70 | -1.25% | 11,562 |
| Mar 17, 2026 | 3,506.45 | 3,647.00 | 3,462.30 | 3,622.90 | 3,622.90 | 5.20% | 17,306 |
| Mar 16, 2026 | 3,387.95 | 3,492.95 | 3,308.30 | 3,443.80 | 3,443.80 | 1.63% | 21,571 |
| Mar 13, 2026 | 3,450.85 | 3,518.10 | 3,368.05 | 3,388.55 | 3,388.55 | -3.58% | 11,980 |
| Mar 12, 2026 | 3,565.10 | 3,577.50 | 3,383.90 | 3,514.30 | 3,514.30 | -1.70% | 23,806 |
| Mar 11, 2026 | 3,752.00 | 3,758.95 | 3,545.00 | 3,575.05 | 3,575.05 | -3.69% | 11,398 |
| Mar 10, 2026 | 3,780.00 | 3,810.70 | 3,694.65 | 3,711.90 | 3,711.90 | 2.19% | 23,046 |
| Mar 9, 2026 | 3,739.60 | 3,739.60 | 3,493.00 | 3,632.50 | 3,632.50 | -4.04% | 27,363 |
| Mar 6, 2026 | 3,600.00 | 3,862.00 | 3,587.00 | 3,785.50 | 3,785.50 | 5.75% | 22,302 |
| Mar 5, 2026 | 3,573.60 | 3,653.95 | 3,525.00 | 3,579.65 | 3,579.65 | 2.16% | 14,106 |
| Mar 4, 2026 | 3,700.05 | 3,750.60 | 3,470.10 | 3,503.90 | 3,503.90 | -5.99% | 28,500 |
| Mar 2, 2026 | 3,652.95 | 3,923.45 | 3,652.95 | 3,727.30 | 3,727.30 | -2.11% | 23,237 |
| Feb 27, 2026 | 3,675.75 | 3,831.55 | 3,674.35 | 3,807.75 | 3,807.75 | 3.37% | 11,805 |
| Feb 26, 2026 | 3,700.00 | 3,735.55 | 3,617.50 | 3,683.55 | 3,683.55 | -0.07% | 7,774 |
| Feb 25, 2026 | 3,781.00 | 3,906.45 | 3,594.10 | 3,686.10 | 3,686.10 | -2.01% | 26,021 |
| Feb 24, 2026 | 3,711.00 | 3,781.80 | 3,679.90 | 3,761.65 | 3,761.65 | 0.89% | 8,384 |
| Feb 23, 2026 | 3,679.75 | 3,750.00 | 3,654.75 | 3,728.40 | 3,728.40 | 1.96% | 16,154 |
| Feb 20, 2026 | 3,645.00 | 3,792.75 | 3,601.05 | 3,656.85 | 3,656.85 | 0.25% | 54,281 |
| Feb 19, 2026 | 3,710.95 | 3,800.95 | 3,595.20 | 3,647.75 | 3,647.75 | -2.64% | 12,354 |
| Feb 18, 2026 | 3,756.70 | 3,785.65 | 3,694.50 | 3,746.85 | 3,746.85 | -0.26% | 24,827 |
| Feb 17, 2026 | 3,756.20 | 3,820.50 | 3,638.85 | 3,756.65 | 3,756.65 | 1.24% | 34,784 |
| Feb 16, 2026 | 3,588.50 | 3,724.00 | 3,588.45 | 3,710.75 | 3,710.75 | 3.41% | 44,752 |
| Feb 13, 2026 | 3,515.25 | 3,637.00 | 3,515.25 | 3,588.45 | 3,588.45 | 0.69% | 19,190 |
| Feb 12, 2026 | 3,566.95 | 3,748.95 | 3,498.00 | 3,563.85 | 3,563.85 | 0.36% | 37,937 |
| Feb 11, 2026 | 3,639.00 | 3,657.10 | 3,482.90 | 3,551.15 | 3,551.15 | -2.41% | 21,369 |
| Feb 10, 2026 | 3,431.55 | 3,686.00 | 3,431.55 | 3,639.00 | 3,639.00 | 6.92% | 36,080 |
| Feb 9, 2026 | 3,239.90 | 3,424.00 | 3,239.85 | 3,403.55 | 3,403.55 | 4.56% | 18,205 |
| Feb 6, 2026 | 3,286.75 | 3,377.05 | 3,157.00 | 3,255.25 | 3,255.25 | -0.95% | 25,764 |
| Feb 5, 2026 | 3,358.35 | 3,358.35 | 3,127.50 | 3,286.60 | 3,286.60 | -2.84% | 34,836 |
| Feb 4, 2026 | 3,237.85 | 3,445.70 | 3,182.90 | 3,382.60 | 3,382.60 | 4.25% | 41,768 |
| Feb 3, 2026 | 3,161.10 | 3,265.00 | 3,070.60 | 3,244.60 | 3,244.60 | 7.27% | 41,765 |
| Feb 2, 2026 | 3,062.10 | 3,190.35 | 2,948.00 | 3,024.75 | 3,024.75 | -1.91% | 78,877 |
| Feb 1, 2026 | 3,002.55 | 3,148.90 | 2,757.55 | 3,083.65 | 3,083.65 | 5.14% | 148,254 |
| Jan 30, 2026 | 2,749.95 | 3,075.00 | 2,720.50 | 2,932.85 | 2,932.85 | 7.00% | 177,900 |
| Jan 29, 2026 | 2,734.65 | 2,750.00 | 2,641.60 | 2,740.95 | 2,740.95 | 1.49% | 14,990 |
| Jan 28, 2026 | 2,552.30 | 2,729.00 | 2,540.00 | 2,700.65 | 2,700.65 | 6.71% | 28,437 |
| Jan 27, 2026 | 2,389.00 | 2,554.00 | 2,389.00 | 2,530.80 | 2,530.80 | 5.96% | 14,725 |
| Jan 23, 2026 | 2,485.00 | 2,485.00 | 2,368.90 | 2,388.40 | 2,388.40 | -2.74% | 10,383 |
| Jan 22, 2026 | 2,464.85 | 2,510.00 | 2,430.00 | 2,455.65 | 2,455.65 | 0.36% | 9,134 |
| Jan 21, 2026 | 2,514.95 | 2,580.30 | 2,415.00 | 2,446.75 | 2,446.75 | -2.86% | 27,049 |
| Jan 20, 2026 | 2,628.75 | 2,647.60 | 2,481.75 | 2,518.85 | 2,518.85 | -5.05% | 29,968 |
| Jan 19, 2026 | 2,665.50 | 2,711.95 | 2,618.90 | 2,652.80 | 2,652.80 | -0.70% | 14,075 |
| Jan 16, 2026 | 2,625.50 | 2,808.00 | 2,625.50 | 2,671.50 | 2,671.50 | 1.32% | 48,855 |