MTAR Technologies Limited (BOM:543270)
India · Delayed Price · Currency is INR 1,501.10
-17.35 (-1.14%)
At close: Aug 25, 2025
MTAR Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,533.75 | 1,533.75 | 1,494.70 | 1,501.10 | 1,501.10 | -1.14% | 2,752 |
| Aug 22, 2025 | 1,519.95 | 1,530.00 | 1,499.65 | 1,518.45 | 1,518.45 | 0.55% | 3,497 |
| Aug 21, 2025 | 1,513.10 | 1,532.80 | 1,505.00 | 1,510.20 | 1,510.20 | 0.79% | 3,332 |
| Aug 20, 2025 | 1,534.05 | 1,535.95 | 1,494.00 | 1,498.35 | 1,498.35 | -1.14% | 13,313 |
| Aug 19, 2025 | 1,541.20 | 1,541.20 | 1,512.05 | 1,515.60 | 1,515.60 | -1.66% | 6,807 |
| Aug 18, 2025 | 1,530.00 | 1,551.05 | 1,507.55 | 1,541.20 | 1,541.20 | 1.77% | 7,449 |
| Aug 14, 2025 | 1,474.95 | 1,534.75 | 1,474.10 | 1,514.35 | 1,514.35 | 3.25% | 13,469 |
| Aug 13, 2025 | 1,484.95 | 1,488.55 | 1,440.90 | 1,466.70 | 1,466.70 | 0.19% | 8,997 |
| Aug 12, 2025 | 1,482.10 | 1,491.60 | 1,459.95 | 1,463.85 | 1,463.85 | -1.21% | 2,583 |
| Aug 11, 2025 | 1,486.05 | 1,510.35 | 1,462.15 | 1,481.85 | 1,481.85 | -1.12% | 9,457 |
| Aug 8, 2025 | 1,489.40 | 1,508.95 | 1,472.00 | 1,498.70 | 1,498.70 | 0.65% | 10,464 |
| Aug 7, 2025 | 1,537.30 | 1,549.95 | 1,471.00 | 1,489.05 | 1,489.05 | -4.05% | 22,026 |
| Aug 6, 2025 | 1,588.00 | 1,588.00 | 1,531.60 | 1,551.85 | 1,551.85 | -2.34% | 15,914 |
| Aug 5, 2025 | 1,471.90 | 1,637.15 | 1,452.55 | 1,589.05 | 1,589.05 | 9.82% | 71,161 |
| Aug 4, 2025 | 1,427.80 | 1,461.95 | 1,427.00 | 1,447.00 | 1,447.00 | 1.40% | 4,485 |
| Aug 1, 2025 | 1,460.05 | 1,474.20 | 1,421.80 | 1,427.00 | 1,427.00 | -2.88% | 9,163 |
| Jul 31, 2025 | 1,469.95 | 1,495.95 | 1,443.15 | 1,469.25 | 1,469.25 | -1.21% | 9,255 |
| Jul 30, 2025 | 1,486.05 | 1,499.80 | 1,473.00 | 1,487.30 | 1,487.30 | 0.10% | 2,033 |
| Jul 29, 2025 | 1,450.05 | 1,496.80 | 1,448.80 | 1,485.80 | 1,485.80 | 1.30% | 2,480 |
| Jul 28, 2025 | 1,510.90 | 1,510.90 | 1,451.30 | 1,466.70 | 1,466.70 | -2.45% | 3,910 |
| Jul 25, 2025 | 1,530.00 | 1,530.00 | 1,500.45 | 1,503.50 | 1,503.50 | -0.92% | 4,723 |
| Jul 24, 2025 | 1,529.35 | 1,537.00 | 1,514.05 | 1,517.40 | 1,517.40 | -0.46% | 2,411 |
| Jul 23, 2025 | 1,530.05 | 1,542.00 | 1,521.00 | 1,524.45 | 1,524.45 | -0.60% | 4,430 |
| Jul 22, 2025 | 1,534.25 | 1,548.40 | 1,527.20 | 1,533.70 | 1,533.70 | 0.46% | 1,765 |
| Jul 21, 2025 | 1,558.00 | 1,559.35 | 1,522.00 | 1,526.65 | 1,526.65 | -1.90% | 3,878 |
| Jul 18, 2025 | 1,525.05 | 1,568.20 | 1,525.05 | 1,556.25 | 1,556.25 | 1.29% | 4,605 |
| Jul 17, 2025 | 1,541.00 | 1,546.90 | 1,533.00 | 1,536.40 | 1,536.40 | -0.19% | 4,768 |
| Jul 16, 2025 | 1,530.75 | 1,548.35 | 1,528.00 | 1,539.40 | 1,539.40 | 0.29% | 1,895 |
| Jul 15, 2025 | 1,515.75 | 1,545.00 | 1,515.75 | 1,534.95 | 1,534.95 | 1.27% | 2,430 |
| Jul 14, 2025 | 1,530.05 | 1,538.00 | 1,512.80 | 1,515.75 | 1,515.75 | -1.45% | 10,206 |
| Jul 11, 2025 | 1,565.40 | 1,567.40 | 1,533.00 | 1,538.10 | 1,538.10 | -1.81% | 2,521 |
| Jul 10, 2025 | 1,566.45 | 1,586.15 | 1,558.10 | 1,566.45 | 1,566.45 | -0.61% | 4,652 |
| Jul 9, 2025 | 1,595.95 | 1,595.95 | 1,572.00 | 1,576.05 | 1,576.05 | 0.12% | 2,725 |
| Jul 8, 2025 | 1,562.75 | 1,585.00 | 1,560.00 | 1,574.10 | 1,574.10 | 0.49% | 3,963 |
| Jul 7, 2025 | 1,589.20 | 1,589.20 | 1,561.50 | 1,566.45 | 1,566.45 | -0.62% | 1,702 |
| Jul 4, 2025 | 1,586.05 | 1,614.00 | 1,573.60 | 1,576.20 | 1,576.20 | -0.50% | 5,039 |
| Jul 3, 2025 | 1,588.00 | 1,605.00 | 1,578.10 | 1,584.20 | 1,584.20 | 0.07% | 4,251 |
| Jul 2, 2025 | 1,596.95 | 1,596.95 | 1,567.50 | 1,583.10 | 1,583.10 | -0.45% | 4,925 |
| Jul 1, 2025 | 1,584.65 | 1,610.00 | 1,582.00 | 1,590.20 | 1,590.20 | 0.19% | 6,271 |
| Jun 30, 2025 | 1,589.95 | 1,600.00 | 1,578.00 | 1,587.15 | 1,587.15 | -0.22% | 5,882 |
| Jun 27, 2025 | 1,626.00 | 1,650.00 | 1,585.95 | 1,590.60 | 1,590.60 | -1.57% | 3,926 |
| Jun 26, 2025 | 1,625.00 | 1,638.55 | 1,612.00 | 1,615.95 | 1,615.95 | 0.21% | 2,729 |
| Jun 25, 2025 | 1,634.05 | 1,645.00 | 1,608.25 | 1,612.50 | 1,612.50 | -1.04% | 5,898 |
| Jun 24, 2025 | 1,700.00 | 1,710.00 | 1,620.90 | 1,629.45 | 1,629.45 | -3.16% | 11,322 |
| Jun 23, 2025 | 1,689.80 | 1,715.00 | 1,644.00 | 1,682.65 | 1,682.65 | -1.93% | 14,636 |
| Jun 20, 2025 | 1,725.60 | 1,737.55 | 1,699.00 | 1,715.70 | 1,715.70 | -0.57% | 11,910 |
| Jun 19, 2025 | 1,690.30 | 1,742.35 | 1,651.25 | 1,725.60 | 1,725.60 | 2.00% | 11,285 |
| Jun 18, 2025 | 1,680.05 | 1,721.50 | 1,662.30 | 1,691.80 | 1,691.80 | 0.03% | 3,651 |
| Jun 17, 2025 | 1,699.95 | 1,718.80 | 1,674.55 | 1,691.35 | 1,691.35 | -0.01% | 9,589 |
| Jun 16, 2025 | 1,707.20 | 1,708.80 | 1,645.20 | 1,691.45 | 1,691.45 | 0.54% | 3,299 |