MTAR Technologies Limited (BOM:543270)
India · Delayed Price · Currency is INR 7,088.35
-778.50 (-9.90%)
At close: Jun 1, 2026
BOM:543270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7,928.00 | 7,928.00 | 6,826.60 | 7,088.35 | 7,088.35 | -9.90% | 225,660 |
| May 29, 2026 | 7,947.95 | 8,140.00 | 7,620.00 | 7,866.85 | 7,866.85 | -0.26% | 136,457 |
| May 27, 2026 | 7,909.95 | 7,960.75 | 7,762.05 | 7,887.60 | 7,887.60 | 0.16% | 118,899 |
| May 26, 2026 | 7,981.15 | 8,090.95 | 7,810.00 | 7,874.95 | 7,874.95 | -1.01% | 122,532 |
| May 25, 2026 | 8,199.00 | 8,228.00 | 7,817.25 | 7,955.65 | 7,955.65 | -1.58% | 317,551 |
| May 22, 2026 | 8,001.00 | 8,447.95 | 7,899.25 | 8,083.00 | 8,083.00 | 1.67% | 557,769 |
| May 21, 2026 | 7,506.10 | 8,025.00 | 7,380.00 | 7,950.30 | 7,950.30 | 6.59% | 605,302 |
| May 20, 2026 | 6,751.20 | 7,520.00 | 6,703.40 | 7,459.05 | 7,459.05 | 9.52% | 272,356 |
| May 19, 2026 | 7,132.00 | 7,235.20 | 6,751.00 | 6,810.70 | 6,810.70 | -4.28% | 152,763 |
| May 18, 2026 | 7,229.45 | 7,334.30 | 6,690.00 | 7,115.25 | 7,115.25 | -1.59% | 180,236 |
| May 15, 2026 | 7,711.75 | 7,711.75 | 7,121.95 | 7,230.05 | 7,230.05 | -4.50% | 160,233 |
| May 14, 2026 | 7,202.00 | 7,727.85 | 7,030.65 | 7,570.90 | 7,570.90 | 12.18% | 493,123 |
| May 13, 2026 | 6,200.00 | 6,965.00 | 6,031.65 | 6,749.15 | 6,749.15 | 7.98% | 329,406 |
| May 12, 2026 | 6,589.75 | 6,614.00 | 6,221.00 | 6,250.55 | 6,250.55 | -3.94% | 42,600 |
| May 11, 2026 | 6,446.75 | 6,599.00 | 6,145.75 | 6,506.65 | 6,506.65 | 0.53% | 54,043 |
| May 8, 2026 | 6,652.40 | 6,755.00 | 6,412.35 | 6,472.60 | 6,472.60 | -3.12% | 43,462 |
| May 7, 2026 | 6,305.30 | 6,750.00 | 6,303.95 | 6,680.90 | 6,680.90 | 6.30% | 92,359 |
| May 6, 2026 | 6,388.60 | 6,388.60 | 6,162.30 | 6,284.70 | 6,284.70 | 0.34% | 28,477 |
| May 5, 2026 | 6,122.50 | 6,360.60 | 6,122.50 | 6,263.40 | 6,263.40 | 2.21% | 42,936 |
| May 4, 2026 | 6,729.60 | 6,772.65 | 6,057.90 | 6,128.20 | 6,128.20 | -5.00% | 137,604 |
| Apr 30, 2026 | 5,747.90 | 6,750.00 | 5,711.00 | 6,450.80 | 6,450.80 | 14.09% | 233,972 |
| Apr 29, 2026 | 5,379.00 | 5,745.00 | 5,317.00 | 5,654.00 | 5,654.00 | 6.84% | 49,396 |
| Apr 28, 2026 | 5,326.00 | 5,492.90 | 5,250.00 | 5,291.95 | 5,291.95 | -0.16% | 22,379 |
| Apr 27, 2026 | 5,199.00 | 5,345.00 | 5,123.60 | 5,300.65 | 5,300.65 | 3.18% | 15,403 |
| Apr 24, 2026 | 5,380.00 | 5,440.90 | 5,103.40 | 5,137.15 | 5,137.15 | -3.86% | 28,092 |
| Apr 23, 2026 | 5,293.95 | 5,413.00 | 5,260.00 | 5,343.45 | 5,343.45 | 1.26% | 24,957 |
| Apr 22, 2026 | 5,113.15 | 5,344.00 | 5,082.90 | 5,277.10 | 5,277.10 | 4.01% | 30,636 |
| Apr 21, 2026 | 4,974.70 | 5,162.40 | 4,958.40 | 5,073.70 | 5,073.70 | 2.61% | 23,981 |
| Apr 20, 2026 | 4,867.95 | 5,044.85 | 4,832.95 | 4,944.55 | 4,944.55 | 2.07% | 21,248 |
| Apr 17, 2026 | 4,824.50 | 4,944.10 | 4,772.00 | 4,844.15 | 4,844.15 | 0.45% | 33,573 |
| Apr 16, 2026 | 5,020.10 | 5,078.00 | 4,781.55 | 4,822.55 | 4,822.55 | -2.51% | 69,742 |
| Apr 15, 2026 | 4,580.20 | 5,024.00 | 4,580.20 | 4,946.65 | 4,946.65 | 12.42% | 90,846 |
| Apr 13, 2026 | 4,122.05 | 4,440.20 | 4,094.55 | 4,400.20 | 4,400.20 | 5.40% | 39,655 |
| Apr 10, 2026 | 4,186.40 | 4,382.00 | 4,143.00 | 4,174.65 | 4,174.65 | 0.31% | 37,969 |
| Apr 9, 2026 | 4,138.80 | 4,443.85 | 4,075.00 | 4,161.75 | 4,161.75 | 0.54% | 59,875 |
| Apr 8, 2026 | 4,101.00 | 4,196.55 | 3,965.25 | 4,139.45 | 4,139.45 | 5.48% | 28,709 |
| Apr 7, 2026 | 3,695.20 | 3,981.00 | 3,619.80 | 3,924.55 | 3,924.55 | 8.02% | 34,244 |
| Apr 6, 2026 | 3,555.25 | 3,683.20 | 3,521.60 | 3,633.10 | 3,633.10 | 1.34% | 12,871 |
| Apr 2, 2026 | 3,549.15 | 3,609.00 | 3,452.00 | 3,584.95 | 3,584.95 | -0.50% | 5,333 |
| Apr 1, 2026 | 3,572.00 | 3,649.90 | 3,550.05 | 3,602.90 | 3,602.90 | 3.85% | 10,161 |
| 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 |