MTAR Technologies Limited (NSE:MTARTECH)
India · Delayed Price · Currency is INR 1,501.60
-18.80 (-1.24%)
Aug 25, 2025, 3:29 PM IST
MTAR Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,530.00 | 1,532.10 | 1,495.00 | 1,501.60 | 1,501.60 | -1.24% | 41,709 |
| Aug 22, 2025 | 1,510.30 | 1,531.80 | 1,499.00 | 1,520.40 | 1,520.40 | 0.67% | 124,870 |
| Aug 21, 2025 | 1,510.00 | 1,535.30 | 1,503.60 | 1,510.30 | 1,510.30 | 0.79% | 77,757 |
| Aug 20, 2025 | 1,522.00 | 1,538.00 | 1,492.00 | 1,498.40 | 1,498.40 | -1.10% | 79,050 |
| Aug 19, 2025 | 1,540.10 | 1,540.10 | 1,510.20 | 1,515.10 | 1,515.10 | -1.62% | 54,141 |
| Aug 18, 2025 | 1,529.50 | 1,549.00 | 1,507.80 | 1,540.10 | 1,540.10 | 1.50% | 87,159 |
| Aug 14, 2025 | 1,467.90 | 1,535.20 | 1,467.90 | 1,517.30 | 1,517.30 | 3.53% | 196,907 |
| Aug 13, 2025 | 1,464.90 | 1,488.90 | 1,439.20 | 1,465.60 | 1,465.60 | 0.10% | 80,931 |
| Aug 12, 2025 | 1,481.90 | 1,492.10 | 1,460.00 | 1,464.20 | 1,464.20 | -1.28% | 44,526 |
| Aug 11, 2025 | 1,500.00 | 1,509.60 | 1,463.80 | 1,483.20 | 1,483.20 | -0.97% | 77,096 |
| Aug 8, 2025 | 1,500.50 | 1,508.70 | 1,471.30 | 1,497.70 | 1,497.70 | 0.61% | 67,376 |
| Aug 7, 2025 | 1,544.90 | 1,544.90 | 1,469.90 | 1,488.60 | 1,488.60 | -4.04% | 150,046 |
| Aug 6, 2025 | 1,584.60 | 1,584.60 | 1,531.50 | 1,551.30 | 1,551.30 | -2.46% | 244,410 |
| Aug 5, 2025 | 1,456.10 | 1,638.20 | 1,451.00 | 1,590.40 | 1,590.40 | 9.87% | 1,327,786 |
| Aug 4, 2025 | 1,449.90 | 1,460.60 | 1,426.40 | 1,447.50 | 1,447.50 | 1.37% | 58,429 |
| Aug 1, 2025 | 1,466.40 | 1,474.10 | 1,422.20 | 1,427.90 | 1,427.90 | -2.63% | 45,411 |
| Jul 31, 2025 | 1,452.00 | 1,497.90 | 1,440.50 | 1,466.40 | 1,466.40 | -1.37% | 78,465 |
| Jul 30, 2025 | 1,489.00 | 1,500.20 | 1,471.10 | 1,486.70 | 1,486.70 | -0.01% | 31,345 |
| Jul 29, 2025 | 1,460.90 | 1,496.00 | 1,445.30 | 1,486.90 | 1,486.90 | 1.36% | 44,601 |
| Jul 28, 2025 | 1,509.10 | 1,511.60 | 1,451.50 | 1,467.00 | 1,467.00 | -2.44% | 55,860 |
| Jul 25, 2025 | 1,524.60 | 1,530.10 | 1,500.30 | 1,503.70 | 1,503.70 | -0.85% | 46,709 |
| Jul 24, 2025 | 1,533.80 | 1,535.10 | 1,513.40 | 1,516.60 | 1,516.60 | -0.55% | 31,562 |
| Jul 23, 2025 | 1,533.00 | 1,542.50 | 1,521.30 | 1,525.00 | 1,525.00 | -0.52% | 30,358 |
| Jul 22, 2025 | 1,527.60 | 1,549.40 | 1,525.80 | 1,533.00 | 1,533.00 | 0.22% | 42,609 |
| Jul 21, 2025 | 1,556.10 | 1,556.10 | 1,525.00 | 1,529.70 | 1,529.70 | -1.75% | 43,883 |
| Jul 18, 2025 | 1,534.90 | 1,564.90 | 1,533.50 | 1,556.90 | 1,556.90 | 1.26% | 95,793 |
| Jul 17, 2025 | 1,546.40 | 1,548.60 | 1,531.60 | 1,537.50 | 1,537.50 | -0.06% | 34,115 |
| Jul 16, 2025 | 1,544.90 | 1,554.50 | 1,527.10 | 1,538.40 | 1,538.40 | 0.12% | 41,187 |
| Jul 15, 2025 | 1,517.10 | 1,546.70 | 1,515.00 | 1,536.50 | 1,536.50 | 1.28% | 38,791 |
| Jul 14, 2025 | 1,538.00 | 1,540.00 | 1,512.00 | 1,517.10 | 1,517.10 | -1.36% | 52,559 |
| Jul 11, 2025 | 1,567.10 | 1,578.40 | 1,532.00 | 1,538.00 | 1,538.00 | -1.88% | 62,321 |
| Jul 10, 2025 | 1,580.00 | 1,587.00 | 1,558.00 | 1,567.50 | 1,567.50 | -0.54% | 38,018 |
| Jul 9, 2025 | 1,582.00 | 1,588.40 | 1,570.80 | 1,576.00 | 1,576.00 | 0.04% | 52,408 |
| Jul 8, 2025 | 1,564.90 | 1,585.90 | 1,560.50 | 1,575.30 | 1,575.30 | 0.72% | 53,805 |
| Jul 7, 2025 | 1,582.00 | 1,589.40 | 1,560.00 | 1,564.00 | 1,564.00 | -0.84% | 61,150 |
| Jul 4, 2025 | 1,596.00 | 1,613.50 | 1,572.60 | 1,577.30 | 1,577.30 | -0.45% | 92,357 |
| Jul 3, 2025 | 1,591.00 | 1,610.00 | 1,578.40 | 1,584.50 | 1,584.50 | 0.01% | 72,264 |
| Jul 2, 2025 | 1,591.10 | 1,599.40 | 1,566.60 | 1,584.30 | 1,584.30 | -0.39% | 83,770 |
| Jul 1, 2025 | 1,594.50 | 1,609.40 | 1,582.60 | 1,590.50 | 1,590.50 | 0.25% | 76,405 |
| Jun 30, 2025 | 1,580.00 | 1,604.90 | 1,576.30 | 1,586.60 | 1,586.60 | -0.21% | 118,928 |
| Jun 27, 2025 | 1,625.00 | 1,650.60 | 1,585.00 | 1,590.00 | 1,590.00 | -1.64% | 125,730 |
| Jun 26, 2025 | 1,620.00 | 1,640.00 | 1,611.00 | 1,616.50 | 1,616.50 | 0.18% | 83,584 |
| Jun 25, 2025 | 1,640.00 | 1,650.40 | 1,607.00 | 1,613.60 | 1,613.60 | -1.02% | 132,053 |
| Jun 24, 2025 | 1,700.00 | 1,711.80 | 1,621.80 | 1,630.30 | 1,630.30 | -3.03% | 169,867 |
| Jun 23, 2025 | 1,680.00 | 1,716.10 | 1,642.70 | 1,681.30 | 1,681.30 | -2.06% | 365,464 |
| Jun 20, 2025 | 1,725.00 | 1,739.40 | 1,698.00 | 1,716.70 | 1,716.70 | -0.14% | 253,629 |
| Jun 19, 2025 | 1,690.00 | 1,735.00 | 1,651.00 | 1,719.10 | 1,719.10 | 1.55% | 302,106 |
| Jun 18, 2025 | 1,692.00 | 1,722.90 | 1,677.40 | 1,692.90 | 1,692.90 | 0.05% | 95,651 |
| Jun 17, 2025 | 1,690.00 | 1,720.00 | 1,673.60 | 1,692.00 | 1,692.00 | 0.09% | 82,642 |
| Jun 16, 2025 | 1,700.00 | 1,710.30 | 1,645.00 | 1,690.40 | 1,690.40 | 0.40% | 91,567 |