Skip to main content
logo
MTAR Technologies Limited (NSE:MTARTECH)
India flag India · Delayed Price · Currency is INR
2,400.20
-55.40 (-2.26%)
Jan 23, 2026, 3:29 PM IST

MTAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 20262,630.002,669.902,613.702,637.602,637.600.12%206,781
Jan 13, 20262,666.602,722.002,605.602,634.402,634.40-1.21%355,082
Jan 12, 20262,668.002,725.002,634.502,666.602,666.60-0.86%1,008,912
Jan 9, 20262,517.602,742.002,504.002,689.702,689.706.84%4,704,227
Jan 8, 20262,549.802,622.002,500.102,517.602,517.60-1.40%476,297
Jan 7, 20262,526.602,575.002,505.002,553.302,553.300.69%193,136
Jan 6, 20262,491.202,571.202,400.002,535.802,535.802.50%636,623
Jan 5, 20262,410.702,523.002,399.102,473.902,473.904.29%650,085
Jan 2, 20262,395.502,401.502,356.102,372.202,372.20-0.97%99,684
Jan 1, 20262,428.002,435.802,390.002,395.502,395.50-0.88%48,568
Dec 31, 20252,384.002,428.002,374.502,416.702,416.702.06%119,159
Dec 30, 20252,398.302,398.302,312.302,367.902,367.90-0.81%185,356
Dec 29, 20252,398.002,457.002,372.202,387.302,387.30-0.28%175,837
Dec 26, 20252,449.502,530.902,383.802,394.102,394.10-2.31%295,784
Dec 24, 20252,420.002,477.002,397.002,450.702,450.700.68%187,371
Dec 23, 20252,465.102,466.002,409.202,434.102,434.10-1.02%119,558
Dec 22, 20252,359.402,474.602,351.202,459.202,459.205.12%294,988
Dec 19, 20252,326.602,348.002,295.002,339.402,339.401.45%124,286
Dec 18, 20252,318.402,333.902,238.202,306.002,306.00-0.58%389,312
Dec 17, 20252,378.002,379.702,286.902,319.502,319.50-2.58%156,935
Dec 16, 20252,375.102,435.902,352.502,381.002,381.000.12%209,494
Dec 15, 20252,345.502,415.902,345.502,378.102,378.101.39%203,638
Dec 12, 20252,324.002,358.702,302.002,345.502,345.501.28%128,756
Dec 11, 20252,277.102,336.502,252.002,315.902,315.901.60%103,702
Dec 10, 20252,332.402,355.202,258.702,279.502,279.50-2.27%198,137
Dec 9, 20252,302.002,349.102,268.102,332.402,332.400.18%171,122
Dec 8, 20252,414.902,433.002,288.202,328.302,328.30-2.33%413,999
Dec 5, 20252,525.702,525.702,341.102,383.902,383.90-5.33%394,219
Dec 4, 20252,506.502,544.002,500.602,518.202,518.200.49%102,730
Dec 3, 20252,530.602,547.702,481.702,505.802,505.80-0.87%164,990
Dec 2, 20252,574.002,574.002,488.602,527.702,527.70-1.83%207,573
Dec 1, 20252,537.602,609.802,500.002,574.902,574.901.68%376,115
Nov 28, 20252,486.802,584.002,463.102,532.402,532.401.83%437,126
Nov 27, 20252,488.002,561.102,475.002,486.802,486.800.76%324,551
Nov 26, 20252,542.002,548.402,460.002,468.002,468.00-2.80%285,049
Nov 25, 20252,553.302,600.002,531.602,539.002,539.00-0.49%307,588
Nov 24, 20252,607.002,649.002,530.002,551.602,551.60-2.08%249,910
Nov 21, 20252,689.902,719.002,588.302,605.902,605.90-3.37%328,225
Nov 20, 20252,609.902,706.602,609.902,696.902,696.903.89%498,015
Nov 19, 20252,583.902,628.202,556.802,595.902,595.900.46%191,355
Nov 18, 20252,623.602,626.302,565.102,583.902,583.90-1.70%253,546
Nov 17, 20252,649.902,683.002,605.502,628.602,628.600.08%455,660
Nov 14, 20252,589.702,659.902,571.302,626.602,626.601.93%452,922
Nov 13, 20252,605.702,643.702,570.002,576.902,576.90-1.24%402,942
Nov 12, 20252,574.702,625.002,457.602,609.302,609.300.68%827,891