MTAR Technologies Limited (NSE:MTARTECH)
India · Delayed Price · Currency is INR 2,288.90
+68.70 (3.09%)
Oct 17, 2025, 3:30 PM IST
MTAR Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2,210.00 | 2,318.80 | 2,206.00 | 2,288.90 | 2,288.90 | 3.09% | 1,490,911 |
| Oct 16, 2025 | 2,190.10 | 2,228.60 | 2,112.20 | 2,220.20 | 2,220.20 | 0.65% | 990,587 |
| Oct 15, 2025 | 2,120.00 | 2,247.70 | 2,106.30 | 2,205.90 | 2,205.90 | 3.68% | 2,398,017 |
| Oct 14, 2025 | 1,933.00 | 2,155.90 | 1,922.20 | 2,127.70 | 2,127.70 | 12.64% | 4,658,620 |
| Oct 13, 2025 | 1,902.40 | 1,928.00 | 1,866.20 | 1,889.00 | 1,889.00 | 0.44% | 122,680 |
| Oct 10, 2025 | 1,954.00 | 1,958.90 | 1,875.00 | 1,880.70 | 1,880.70 | -3.66% | 126,693 |
| Oct 9, 2025 | 1,960.00 | 1,980.00 | 1,922.70 | 1,952.20 | 1,952.20 | -0.24% | 117,309 |
| Oct 8, 2025 | 1,966.20 | 1,988.50 | 1,950.20 | 1,956.80 | 1,956.80 | -0.48% | 189,172 |
| Oct 7, 2025 | 1,952.50 | 1,980.00 | 1,943.40 | 1,966.20 | 1,966.20 | 0.70% | 158,876 |
| Oct 6, 2025 | 1,945.10 | 1,995.80 | 1,930.00 | 1,952.50 | 1,952.50 | 0.85% | 285,758 |
| Oct 3, 2025 | 1,900.00 | 1,945.00 | 1,890.60 | 1,936.10 | 1,936.10 | 1.98% | 205,411 |
| Oct 1, 2025 | 1,836.00 | 1,908.90 | 1,835.00 | 1,898.60 | 1,898.60 | 2.55% | 116,945 |
| Sep 30, 2025 | 1,915.90 | 1,915.90 | 1,824.50 | 1,851.40 | 1,851.40 | -2.96% | 170,549 |
| Sep 29, 2025 | 1,896.30 | 1,924.20 | 1,863.70 | 1,907.90 | 1,907.90 | 1.54% | 395,708 |
| Sep 26, 2025 | 1,893.00 | 1,909.90 | 1,861.50 | 1,879.00 | 1,879.00 | -1.02% | 258,727 |
| Sep 25, 2025 | 1,920.00 | 1,920.80 | 1,879.00 | 1,898.30 | 1,898.30 | -1.60% | 292,941 |
| Sep 24, 2025 | 1,872.40 | 1,932.00 | 1,860.70 | 1,929.20 | 1,929.20 | 3.22% | 884,324 |
| Sep 23, 2025 | 1,812.00 | 1,876.00 | 1,784.00 | 1,869.00 | 1,869.00 | 3.40% | 387,647 |
| Sep 22, 2025 | 1,800.30 | 1,888.00 | 1,792.30 | 1,807.60 | 1,807.60 | 0.52% | 547,816 |
| Sep 19, 2025 | 1,771.90 | 1,819.70 | 1,757.00 | 1,798.30 | 1,798.30 | 1.47% | 342,558 |
| Sep 18, 2025 | 1,789.00 | 1,809.00 | 1,752.60 | 1,772.30 | 1,772.30 | -0.61% | 271,998 |
| Sep 17, 2025 | 1,732.00 | 1,810.00 | 1,706.70 | 1,783.20 | 1,783.20 | 3.17% | 724,743 |
| Sep 16, 2025 | 1,679.00 | 1,735.00 | 1,659.10 | 1,728.40 | 1,728.40 | 3.37% | 584,167 |
| Sep 15, 2025 | 1,681.80 | 1,694.80 | 1,648.20 | 1,672.10 | 1,672.10 | -0.38% | 300,286 |
| Sep 12, 2025 | 1,545.00 | 1,736.80 | 1,540.00 | 1,678.50 | 1,678.50 | 9.56% | 2,989,158 |
| Sep 11, 2025 | 1,493.90 | 1,579.00 | 1,483.00 | 1,532.10 | 1,532.10 | 4.14% | 569,223 |
| Sep 10, 2025 | 1,470.00 | 1,486.30 | 1,456.00 | 1,471.20 | 1,471.20 | 4.15% | 326,376 |
| Sep 9, 2025 | 1,417.30 | 1,422.90 | 1,400.00 | 1,412.60 | 1,412.60 | -0.30% | 51,878 |
| Sep 8, 2025 | 1,414.60 | 1,423.90 | 1,404.10 | 1,416.80 | 1,416.80 | 0.62% | 53,076 |
| Sep 5, 2025 | 1,415.10 | 1,425.40 | 1,402.10 | 1,408.00 | 1,408.00 | -0.43% | 42,661 |
| Sep 4, 2025 | 1,456.90 | 1,473.90 | 1,408.40 | 1,414.10 | 1,414.10 | -2.73% | 68,244 |
| Sep 3, 2025 | 1,439.90 | 1,460.00 | 1,436.60 | 1,453.80 | 1,453.80 | 1.00% | 55,058 |
| Sep 2, 2025 | 1,446.00 | 1,460.20 | 1,430.00 | 1,439.40 | 1,439.40 | -0.45% | 65,110 |
| Sep 1, 2025 | 1,403.30 | 1,454.80 | 1,402.60 | 1,445.90 | 1,445.90 | 3.57% | 54,917 |
| Aug 29, 2025 | 1,428.10 | 1,437.90 | 1,390.50 | 1,396.00 | 1,396.00 | -1.76% | 62,490 |
| Aug 28, 2025 | 1,457.70 | 1,470.00 | 1,416.40 | 1,421.00 | 1,421.00 | -2.52% | 67,341 |
| Aug 26, 2025 | 1,497.10 | 1,501.30 | 1,448.00 | 1,457.80 | 1,457.80 | -2.92% | 60,814 |
| 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 |