MTAR Technologies Limited (BOM:543270)
India · Delayed Price · Currency is INR 7,033.95
-66.15 (-0.93%)
At close: Aug 21, 2026
BOM:543270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 7,198.95 | 7,198.95 | 6,767.00 | 7,014.60 | 7,014.60 | -0.42% | 7,647 |
| Jul 6, 2026 | 6,915.00 | 7,380.00 | 6,726.00 | 7,044.30 | 7,044.30 | 0.02% | 9,845 |
| Jul 3, 2026 | 7,052.00 | 7,399.95 | 7,031.90 | 7,043.10 | 7,043.10 | -4.85% | 23,871 |
| Jul 2, 2026 | 7,752.00 | 7,770.00 | 7,393.95 | 7,401.95 | 7,401.95 | -4.90% | 12,663 |
| Jul 1, 2026 | 7,744.00 | 7,950.00 | 7,700.00 | 7,783.10 | 7,783.10 | 2.17% | 9,562 |
| Jun 30, 2026 | 7,201.00 | 7,900.00 | 7,186.15 | 7,617.80 | 7,617.80 | 0.71% | 23,553 |
| Jun 29, 2026 | 7,950.00 | 7,950.00 | 7,542.10 | 7,564.35 | 7,564.35 | -4.72% | 68,680 |
| Jun 25, 2026 | 7,800.00 | 8,168.00 | 7,800.00 | 7,939.05 | 7,939.05 | 2.04% | 14,519 |
| Jun 24, 2026 | 8,110.30 | 8,300.00 | 7,720.00 | 7,780.20 | 7,780.20 | -4.34% | 232,032 |
| Jun 23, 2026 | 8,300.50 | 8,429.75 | 8,038.90 | 8,133.40 | 8,133.40 | -2.02% | 124,594 |
| Jun 22, 2026 | 8,419.95 | 8,470.00 | 8,150.00 | 8,301.45 | 8,301.45 | -0.82% | 178,665 |
| Jun 19, 2026 | 8,452.55 | 8,714.95 | 8,261.00 | 8,370.50 | 8,370.50 | 0.69% | 412,455 |
| Jun 18, 2026 | 8,370.00 | 8,565.00 | 8,202.00 | 8,312.90 | 8,312.90 | -0.09% | 558,067 |
| Jun 17, 2026 | 7,749.65 | 8,400.00 | 7,650.00 | 8,320.70 | 8,320.70 | 8.22% | 703,023 |
| Jun 16, 2026 | 7,365.70 | 7,775.00 | 7,286.15 | 7,688.55 | 7,688.55 | 4.51% | 482,932 |
| Jun 15, 2026 | 7,271.25 | 7,557.50 | 7,005.90 | 7,356.50 | 7,356.50 | 2.73% | 506,133 |
| Jun 12, 2026 | 6,687.35 | 7,245.00 | 6,625.10 | 7,160.70 | 7,160.70 | 13.74% | 567,080 |