MTAR Technologies Limited (NSE:MTARTECH)
India · Delayed Price · Currency is INR 1,427.90
-38.50 (-2.63%)
Aug 1, 2025, 3:30 PM IST
MTAR Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,466.40 | 1,474.10 | 1,422.20 | 1,427.90 | 1,427.90 | -2.63% | 45,407 |
| 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 |
| Jun 13, 2025 | 1,630.00 | 1,714.90 | 1,630.00 | 1,683.70 | 1,683.70 | 0.16% | 256,041 |
| Jun 12, 2025 | 1,725.00 | 1,741.80 | 1,667.10 | 1,681.00 | 1,681.00 | -2.38% | 124,383 |
| Jun 11, 2025 | 1,761.60 | 1,770.00 | 1,705.00 | 1,721.90 | 1,721.90 | -2.16% | 163,354 |
| Jun 10, 2025 | 1,787.50 | 1,790.00 | 1,753.50 | 1,759.90 | 1,759.90 | -0.59% | 186,023 |
| Jun 9, 2025 | 1,772.00 | 1,806.80 | 1,762.70 | 1,770.30 | 1,770.30 | -0.02% | 252,114 |
| Jun 6, 2025 | 1,769.00 | 1,780.60 | 1,730.40 | 1,770.70 | 1,770.70 | 0.41% | 308,130 |
| Jun 5, 2025 | 1,698.10 | 1,798.80 | 1,696.10 | 1,763.40 | 1,763.40 | 4.83% | 989,969 |
| Jun 4, 2025 | 1,632.00 | 1,697.00 | 1,627.00 | 1,682.20 | 1,682.20 | 3.59% | 472,034 |
| Jun 3, 2025 | 1,637.70 | 1,659.90 | 1,616.00 | 1,623.90 | 1,623.90 | -0.59% | 98,429 |
| Jun 2, 2025 | 1,640.80 | 1,664.00 | 1,626.30 | 1,633.50 | 1,633.50 | -0.44% | 76,538 |
| May 30, 2025 | 1,664.40 | 1,673.70 | 1,632.00 | 1,640.80 | 1,640.80 | -1.42% | 87,345 |
| May 29, 2025 | 1,657.90 | 1,672.00 | 1,641.60 | 1,664.40 | 1,664.40 | 0.45% | 128,737 |
| May 28, 2025 | 1,651.00 | 1,669.00 | 1,645.00 | 1,657.00 | 1,657.00 | 0.46% | 122,815 |
| May 27, 2025 | 1,621.00 | 1,676.90 | 1,606.30 | 1,649.40 | 1,649.40 | 1.92% | 262,556 |
| May 26, 2025 | 1,675.00 | 1,688.90 | 1,611.00 | 1,618.40 | 1,618.40 | -2.68% | 259,416 |