MTAR Technologies Limited (BOM:543270)
India · Delayed Price · Currency is INR 6,799.35
-157.80 (-2.27%)
At close: Sep 16, 2026
BOM:543270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6,670.00 | 6,850.00 | 6,609.30 | 6,799.35 | 6,799.35 | -2.27% | 6,835 |
| Sep 15, 2026 | 7,150.00 | 7,235.00 | 6,957.15 | 6,957.15 | 6,957.15 | -5.00% | 4,496 |
| Sep 11, 2026 | 7,160.00 | 7,400.00 | 6,951.60 | 7,323.30 | 7,323.30 | 0.49% | 4,954 |
| Sep 10, 2026 | 7,420.00 | 7,538.00 | 7,151.00 | 7,287.60 | 7,287.60 | -3.13% | 6,449 |
| Sep 9, 2026 | 7,924.00 | 7,924.00 | 7,411.00 | 7,523.40 | 7,523.40 | -3.21% | 11,143 |
| Sep 8, 2026 | 7,645.00 | 7,870.00 | 7,402.00 | 7,772.90 | 7,772.90 | 3.54% | 12,132 |
| Sep 7, 2026 | 7,288.00 | 7,506.80 | 7,156.05 | 7,506.80 | 7,506.80 | 5.00% | 13,621 |
| Sep 4, 2026 | 6,949.95 | 7,149.35 | 6,750.50 | 7,149.35 | 7,149.35 | 5.00% | 11,550 |
| Sep 3, 2026 | 6,989.95 | 6,989.95 | 6,781.00 | 6,808.95 | 6,808.95 | -0.59% | 2,357 |
| Sep 2, 2026 | 6,889.00 | 6,949.00 | 6,550.05 | 6,849.55 | 6,849.55 | -0.40% | 3,879 |
| Sep 1, 2026 | 6,997.00 | 7,020.00 | 6,750.00 | 6,877.05 | 6,877.05 | -2.30% | 4,048 |
| Aug 31, 2026 | 6,970.00 | 7,096.00 | 6,860.00 | 7,039.00 | 7,039.00 | 0.60% | 4,570 |
| Aug 28, 2026 | 7,149.00 | 7,150.00 | 6,850.00 | 6,996.80 | 6,996.80 | -1.03% | 3,539 |
| Aug 27, 2026 | 7,150.00 | 7,150.00 | 7,001.10 | 7,069.95 | 7,069.95 | 0.13% | 4,696 |
| Aug 26, 2026 | 7,120.00 | 7,120.00 | 6,950.00 | 7,060.55 | 7,060.55 | 1.94% | 5,656 |
| Aug 25, 2026 | 6,725.50 | 6,989.90 | 6,725.50 | 6,926.30 | 6,926.30 | 1.58% | 4,842 |
| Aug 24, 2026 | 6,950.00 | 7,000.00 | 6,800.00 | 6,818.60 | 6,818.60 | -3.06% | 6,276 |
| Aug 21, 2026 | 7,099.90 | 7,120.00 | 6,930.00 | 7,033.95 | 7,033.95 | -0.93% | 4,132 |
| Aug 20, 2026 | 7,080.00 | 7,150.00 | 6,930.00 | 7,100.10 | 7,100.10 | 2.65% | 5,078 |
| Aug 19, 2026 | 6,970.00 | 7,094.00 | 6,900.00 | 6,916.50 | 6,916.50 | -3.10% | 7,324 |
| Aug 18, 2026 | 7,050.00 | 7,200.00 | 6,911.00 | 7,138.00 | 7,138.00 | 1.17% | 5,739 |
| Aug 17, 2026 | 7,059.00 | 7,221.95 | 6,860.10 | 7,055.45 | 7,055.45 | -0.05% | 6,429 |
| Aug 14, 2026 | 7,225.00 | 7,302.00 | 7,015.00 | 7,059.00 | 7,059.00 | -2.53% | 6,772 |
| Aug 13, 2026 | 7,260.00 | 7,400.00 | 7,165.00 | 7,242.20 | 7,242.20 | 1.63% | 12,944 |
| Aug 12, 2026 | 6,740.00 | 7,188.00 | 6,720.00 | 7,125.70 | 7,125.70 | 3.42% | 12,296 |
| Aug 11, 2026 | 6,950.00 | 7,010.00 | 6,666.60 | 6,889.75 | 6,889.75 | -0.49% | 6,060 |
| Aug 10, 2026 | 6,950.00 | 6,999.00 | 6,755.00 | 6,924.00 | 6,924.00 | -2.14% | 11,279 |
| Aug 7, 2026 | 7,088.00 | 7,150.00 | 6,598.55 | 7,075.60 | 7,075.60 | 1.87% | 28,988 |
| Aug 6, 2026 | 6,945.80 | 6,945.80 | 6,628.00 | 6,945.80 | 6,945.80 | 5.00% | 9,230 |
| Aug 5, 2026 | 6,615.05 | 6,615.05 | 6,615.05 | 6,615.05 | 6,615.05 | 5.00% | 2,504 |
| Aug 4, 2026 | 6,300.05 | 6,300.05 | 6,300.05 | 6,300.05 | 6,300.05 | 5.00% | 554 |
| Aug 3, 2026 | 6,000.05 | 6,000.05 | 6,000.05 | 6,000.05 | 6,000.05 | 5.00% | 1,346 |
| Jul 31, 2026 | 5,714.35 | 5,714.35 | 5,714.35 | 5,714.35 | 5,714.35 | 5.00% | 564 |
| Jul 30, 2026 | 5,290.00 | 5,442.25 | 5,277.00 | 5,442.25 | 5,442.25 | 5.00% | 22,315 |
| Jul 29, 2026 | 5,400.00 | 5,500.00 | 5,183.10 | 5,183.10 | 5,183.10 | -5.00% | 95,011 |
| Jul 28, 2026 | 5,797.95 | 5,797.95 | 5,455.85 | 5,455.85 | 5,455.85 | -5.00% | 13,383 |
| Jul 27, 2026 | 5,699.95 | 5,794.00 | 5,557.70 | 5,743.00 | 5,743.00 | -1.83% | 14,664 |
| Jul 24, 2026 | 5,835.00 | 5,921.45 | 5,700.20 | 5,850.20 | 5,850.20 | -0.39% | 11,287 |
| Jul 23, 2026 | 5,960.00 | 6,150.00 | 5,650.00 | 5,873.15 | 5,873.15 | -0.57% | 23,177 |
| Jul 22, 2026 | 5,825.55 | 5,906.80 | 5,825.55 | 5,906.80 | 5,906.80 | 5.00% | 59,195 |
| Jul 21, 2026 | 5,500.05 | 5,989.95 | 5,454.45 | 5,625.55 | 5,625.55 | -2.02% | 37,877 |
| Jul 20, 2026 | 5,741.50 | 5,801.00 | 5,741.50 | 5,741.50 | 5,741.50 | -5.00% | 18,189 |
| Jul 17, 2026 | 6,043.65 | 6,046.00 | 6,043.65 | 6,043.65 | 6,043.65 | -5.00% | 16,529 |
| Jul 16, 2026 | 6,635.50 | 6,635.50 | 6,361.70 | 6,361.70 | 6,361.70 | -5.00% | 18,771 |
| Jul 15, 2026 | 6,260.00 | 6,732.05 | 6,260.00 | 6,696.50 | 6,696.50 | 4.45% | 17,387 |
| Jul 14, 2026 | 6,411.50 | 6,411.50 | 6,411.50 | 6,411.50 | 6,411.50 | -5.00% | 2,512 |
| Jul 13, 2026 | 7,001.50 | 7,001.50 | 6,748.90 | 6,748.90 | 6,748.90 | -5.00% | 6,832 |
| Jul 10, 2026 | 6,965.35 | 7,167.00 | 6,855.00 | 7,104.10 | 7,104.10 | 2.31% | 9,629 |
| Jul 9, 2026 | 6,865.95 | 7,145.00 | 6,725.20 | 6,943.90 | 6,943.90 | 1.70% | 9,028 |
| Jul 8, 2026 | 6,900.00 | 7,174.60 | 6,717.00 | 6,827.60 | 6,827.60 | -2.67% | 10,154 |