Skip to main content
logo
MTAR Technologies Limited (NSE:MTARTECH)
India flag India · Delayed Price · Currency is INR
3,776.40
+65.20 (1.76%)
Feb 17, 2026, 10:50 AM IST

MTAR Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20263,588.003,719.903,579.503,695.00-3.03%336,629
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
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