MTAR Technologies Limited (BOM:543270)
India · Delayed Price · Currency is INR 6,982.20
+246.25 (3.66%)
At close: Oct 28, 2026
BOM:543270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6,788.90 | 7,070.00 | 6,622.00 | 6,982.20 | 6,982.20 | 3.66% | 9,065 |
| Oct 27, 2026 | 6,700.85 | 6,897.85 | 6,678.00 | 6,735.95 | 6,735.95 | 2.54% | 15,768 |
| Oct 26, 2026 | 6,130.65 | 6,660.00 | 6,130.65 | 6,569.40 | 6,569.40 | 1.80% | 72,832 |
| Oct 23, 2026 | 6,678.95 | 6,710.65 | 6,453.30 | 6,453.30 | 6,453.30 | -5.00% | 19,188 |
| Oct 22, 2026 | 6,940.00 | 6,940.00 | 6,603.00 | 6,792.90 | 6,792.90 | -1.99% | 7,546 |
| Oct 21, 2026 | 7,247.75 | 7,247.75 | 6,814.45 | 6,930.95 | 6,930.95 | -3.38% | 20,603 |
| Oct 19, 2026 | 6,999.90 | 7,230.00 | 6,821.00 | 7,173.10 | 7,173.10 | 1.95% | 11,341 |
| Oct 16, 2026 | 7,150.00 | 7,230.00 | 6,923.15 | 7,035.95 | 7,035.95 | -3.45% | 7,828 |
| Oct 15, 2026 | 7,600.00 | 7,600.00 | 7,287.45 | 7,287.45 | 7,287.45 | -5.00% | 10,030 |
| Oct 14, 2026 | 7,724.20 | 7,766.00 | 7,600.00 | 7,671.00 | 7,671.00 | -0.69% | 11,204 |
| Oct 13, 2026 | 7,730.00 | 7,799.70 | 7,350.00 | 7,724.20 | 7,724.20 | 0.47% | 4,547 |
| Oct 12, 2026 | 7,675.10 | 7,899.50 | 7,582.00 | 7,687.75 | 7,687.75 | -1.35% | 3,856 |
| Oct 9, 2026 | 7,869.95 | 7,880.00 | 7,611.50 | 7,792.70 | 7,792.70 | -0.30% | 5,677 |
| Oct 8, 2026 | 7,889.90 | 7,889.90 | 7,600.00 | 7,816.00 | 7,816.00 | -0.58% | 4,188 |
| Oct 7, 2026 | 7,610.00 | 7,900.00 | 7,600.00 | 7,861.40 | 7,861.40 | 1.79% | 7,880 |
| Oct 6, 2026 | 7,600.00 | 7,800.00 | 7,411.00 | 7,723.15 | 7,723.15 | 0.92% | 5,904 |
| Oct 5, 2026 | 7,767.00 | 7,900.00 | 7,550.00 | 7,653.10 | 7,653.10 | -1.49% | 7,252 |
| Oct 1, 2026 | 8,153.70 | 8,153.70 | 7,427.00 | 7,768.55 | 7,768.55 | 0.04% | 14,449 |
| Sep 30, 2026 | 7,765.45 | 7,765.45 | 7,765.45 | 7,765.45 | 7,765.45 | 5.00% | 1,543 |
| Sep 29, 2026 | 6,949.00 | 7,395.70 | 6,761.60 | 7,395.70 | 7,395.70 | 5.00% | 11,536 |
| Sep 28, 2026 | 6,979.95 | 7,090.00 | 6,750.00 | 7,043.55 | 7,043.55 | 2.08% | 3,846 |
| Sep 25, 2026 | 6,900.00 | 7,000.00 | 6,725.00 | 6,900.20 | 6,900.20 | -2.22% | 7,498 |
| Sep 24, 2026 | 7,258.20 | 7,259.00 | 6,970.00 | 7,056.95 | 7,056.95 | -2.90% | 4,065 |
| Sep 23, 2026 | 7,040.00 | 7,340.00 | 7,040.00 | 7,267.65 | 7,267.65 | 1.03% | 5,630 |
| Sep 22, 2026 | 6,954.75 | 7,203.50 | 6,954.75 | 7,193.80 | 7,193.80 | 2.43% | 4,098 |
| Sep 21, 2026 | 7,195.00 | 7,195.00 | 6,950.00 | 7,023.25 | 7,023.25 | -2.47% | 2,943 |
| Sep 18, 2026 | 7,134.80 | 7,250.00 | 6,811.00 | 7,201.30 | 7,201.30 | 2.03% | 3,049 |
| Sep 17, 2026 | 6,850.00 | 7,090.00 | 6,632.50 | 7,058.35 | 7,058.35 | 3.81% | 5,387 |
| 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% | 4,497 |
| 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% | 11,145 |
| 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% | 11,560 |
| 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% | 6,277 |
| 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 |