Skip to main content
logo
MTAR Technologies Limited (NSE:MTARTECH)
India flag India · Delayed Price · Currency is INR
3,460.50
-116.00 (-3.24%)
Mar 30, 2026, 3:30 PM IST

MTAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20263,560.003,560.003,356.003,467.703,467.70-3.04%325,414
Mar 27, 20263,550.003,652.503,533.003,576.503,576.500.59%360,857
Mar 25, 20263,580.003,705.003,538.903,555.603,555.600.25%351,863
Mar 24, 20263,500.703,575.003,401.903,546.803,546.805.18%232,074
Mar 23, 20263,475.003,501.803,321.303,372.203,372.20-4.34%186,291
Mar 20, 20263,544.003,629.003,492.103,525.303,525.300.94%183,750
Mar 19, 20263,477.203,567.703,470.003,492.503,492.50-2.37%134,454
Mar 18, 20263,626.003,735.003,560.003,577.203,577.20-1.33%496,694
Mar 17, 20263,488.003,650.003,452.003,625.503,625.505.45%438,072
Mar 16, 20263,388.003,491.903,309.003,438.203,438.201.48%349,241
Mar 13, 20263,460.003,530.903,370.003,388.003,388.00-3.59%228,915
Mar 12, 20263,564.503,570.003,404.703,514.003,514.00-1.71%305,641
Mar 11, 20263,727.003,760.003,543.403,575.303,575.30-3.67%247,910
Mar 10, 20263,775.603,810.003,696.703,711.403,711.402.72%431,024
Mar 9, 20263,700.003,748.803,491.003,613.203,613.20-4.47%707,452
Mar 6, 20263,600.003,864.003,600.003,782.203,782.205.67%858,506
Mar 5, 20263,548.003,657.803,525.003,579.303,579.302.13%332,821
Mar 4, 20263,730.403,750.903,470.003,504.503,504.50-6.37%703,782
Mar 2, 20263,670.003,920.003,650.003,743.003,743.00-1.68%483,025
Feb 27, 20263,699.003,830.003,675.003,806.803,806.803.35%264,580
Feb 26, 20263,709.803,735.803,615.003,683.403,683.400.05%251,964
Feb 25, 20263,775.003,907.503,595.203,681.503,681.50-2.07%714,445
Feb 24, 20263,720.003,780.003,673.603,759.203,759.200.90%171,241
Feb 23, 20263,675.903,752.003,650.003,725.803,725.801.86%263,558
Feb 20, 20263,640.003,796.803,601.003,657.603,657.600.27%417,382
Feb 19, 20263,745.003,804.903,595.303,647.903,647.90-2.59%262,748
Feb 18, 20263,755.003,786.203,693.703,745.003,745.00-0.36%204,440
Feb 17, 20263,744.903,822.003,639.203,758.403,758.401.27%598,062
Feb 16, 20263,588.003,725.003,579.503,711.203,711.203.48%418,931
Feb 13, 20263,535.003,640.803,530.003,586.503,586.500.73%356,484
Feb 12, 20263,540.003,748.703,490.003,560.603,560.600.25%795,137
Feb 11, 20263,636.003,640.003,482.003,551.803,551.80-2.35%417,447
Feb 10, 20263,440.203,688.703,430.003,637.403,637.406.83%865,656
Feb 9, 20263,245.103,425.003,240.003,404.703,404.704.10%436,212
Feb 6, 20263,280.003,379.503,120.003,270.703,270.70-0.39%575,272
Feb 5, 20263,340.003,340.003,125.003,283.503,283.50-3.20%699,696
Feb 4, 20263,221.803,448.903,179.303,391.903,391.904.72%1,123,314
Feb 3, 20263,249.003,269.003,069.003,239.003,239.006.78%720,428
Feb 2, 20263,079.903,188.002,946.303,033.203,033.20-1.72%1,317,281
Feb 1, 20263,000.003,150.002,756.803,086.203,086.205.28%2,150,642
Jan 30, 20262,742.003,078.002,719.802,931.502,931.506.91%3,531,477
Jan 29, 20262,725.002,750.002,640.002,742.002,742.001.50%389,528
Jan 28, 20262,554.902,735.002,538.102,701.602,701.606.83%531,328
Jan 27, 20262,450.002,559.002,390.002,528.802,528.805.36%342,259
Jan 23, 20262,486.302,486.302,365.002,400.202,400.20-2.26%218,298
Jan 22, 20262,474.802,512.402,428.102,455.602,455.600.75%198,037
Jan 21, 20262,512.802,580.602,412.802,437.302,437.30-3.13%391,842
Jan 20, 20262,633.002,647.002,481.002,516.002,516.00-4.95%585,313
Jan 19, 20262,670.702,715.902,620.002,646.902,646.90-0.89%267,409
Jan 16, 20262,645.602,809.002,630.502,670.702,670.701.25%1,150,910