MTAR Technologies Limited (NSE:MTARTECH)
India · Delayed Price · Currency is INR 4,910.00
+52.20 (1.07%)
Apr 20, 2026, 3:29 PM IST
MTAR Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4,857.00 | 4,945.00 | 4,825.00 | 4,908.70 | - | 1.05% | 133,076 |
| Apr 17, 2026 | 4,816.00 | 4,950.00 | 4,770.10 | 4,857.80 | 4,857.80 | 0.70% | 619,018 |
| Apr 16, 2026 | 5,039.90 | 5,070.00 | 4,780.00 | 4,824.20 | 4,824.20 | -2.37% | 1,243,265 |
| Apr 15, 2026 | 4,636.60 | 5,028.00 | 4,590.10 | 4,941.10 | 4,941.10 | 12.36% | 2,316,229 |
| Apr 13, 2026 | 4,121.00 | 4,446.90 | 4,094.80 | 4,397.40 | 4,397.40 | 5.36% | 808,981 |
| Apr 10, 2026 | 4,191.00 | 4,380.00 | 4,131.10 | 4,173.80 | 4,173.80 | 0.37% | 863,714 |
| Apr 9, 2026 | 4,124.00 | 4,444.00 | 4,080.00 | 4,158.50 | 4,158.50 | 0.44% | 1,597,154 |
| Apr 8, 2026 | 4,095.00 | 4,198.90 | 3,963.80 | 4,140.40 | 4,140.40 | 5.45% | 953,649 |
| Apr 7, 2026 | 3,648.00 | 3,987.70 | 3,612.20 | 3,926.50 | 3,926.50 | 8.33% | 814,120 |
| Apr 6, 2026 | 3,576.30 | 3,685.00 | 3,524.10 | 3,624.50 | 3,624.50 | 1.35% | 263,854 |
| Apr 2, 2026 | 3,529.70 | 3,617.90 | 3,451.10 | 3,576.30 | 3,576.30 | -0.76% | 151,835 |
| Apr 1, 2026 | 3,609.80 | 3,652.20 | 3,537.10 | 3,603.60 | 3,603.60 | 3.92% | 191,919 |
| Mar 30, 2026 | 3,560.00 | 3,560.00 | 3,356.00 | 3,467.70 | 3,467.70 | -3.04% | 325,414 |
| Mar 27, 2026 | 3,550.00 | 3,652.50 | 3,533.00 | 3,576.50 | 3,576.50 | 0.59% | 360,857 |
| Mar 25, 2026 | 3,580.00 | 3,705.00 | 3,538.90 | 3,555.60 | 3,555.60 | 0.25% | 351,863 |
| Mar 24, 2026 | 3,500.70 | 3,575.00 | 3,401.90 | 3,546.80 | 3,546.80 | 5.18% | 232,074 |
| Mar 23, 2026 | 3,475.00 | 3,501.80 | 3,321.30 | 3,372.20 | 3,372.20 | -4.34% | 186,291 |
| Mar 20, 2026 | 3,544.00 | 3,629.00 | 3,492.10 | 3,525.30 | 3,525.30 | 0.94% | 183,750 |
| Mar 19, 2026 | 3,477.20 | 3,567.70 | 3,470.00 | 3,492.50 | 3,492.50 | -2.37% | 134,454 |
| Mar 18, 2026 | 3,626.00 | 3,735.00 | 3,560.00 | 3,577.20 | 3,577.20 | -1.33% | 496,694 |
| Mar 17, 2026 | 3,488.00 | 3,650.00 | 3,452.00 | 3,625.50 | 3,625.50 | 5.45% | 438,072 |
| Mar 16, 2026 | 3,388.00 | 3,491.90 | 3,309.00 | 3,438.20 | 3,438.20 | 1.48% | 349,241 |
| Mar 13, 2026 | 3,460.00 | 3,530.90 | 3,370.00 | 3,388.00 | 3,388.00 | -3.59% | 228,915 |
| Mar 12, 2026 | 3,564.50 | 3,570.00 | 3,404.70 | 3,514.00 | 3,514.00 | -1.71% | 305,641 |
| Mar 11, 2026 | 3,727.00 | 3,760.00 | 3,543.40 | 3,575.30 | 3,575.30 | -3.67% | 247,910 |
| Mar 10, 2026 | 3,775.60 | 3,810.00 | 3,696.70 | 3,711.40 | 3,711.40 | 2.72% | 431,024 |
| Mar 9, 2026 | 3,700.00 | 3,748.80 | 3,491.00 | 3,613.20 | 3,613.20 | -4.47% | 707,452 |
| Mar 6, 2026 | 3,600.00 | 3,864.00 | 3,600.00 | 3,782.20 | 3,782.20 | 5.67% | 858,506 |
| Mar 5, 2026 | 3,548.00 | 3,657.80 | 3,525.00 | 3,579.30 | 3,579.30 | 2.13% | 332,821 |
| Mar 4, 2026 | 3,730.40 | 3,750.90 | 3,470.00 | 3,504.50 | 3,504.50 | -6.37% | 703,782 |
| Mar 2, 2026 | 3,670.00 | 3,920.00 | 3,650.00 | 3,743.00 | 3,743.00 | -1.68% | 483,025 |
| Feb 27, 2026 | 3,699.00 | 3,830.00 | 3,675.00 | 3,806.80 | 3,806.80 | 3.35% | 264,580 |
| Feb 26, 2026 | 3,709.80 | 3,735.80 | 3,615.00 | 3,683.40 | 3,683.40 | 0.05% | 251,964 |
| Feb 25, 2026 | 3,775.00 | 3,907.50 | 3,595.20 | 3,681.50 | 3,681.50 | -2.07% | 714,445 |
| Feb 24, 2026 | 3,720.00 | 3,780.00 | 3,673.60 | 3,759.20 | 3,759.20 | 0.90% | 171,241 |
| Feb 23, 2026 | 3,675.90 | 3,752.00 | 3,650.00 | 3,725.80 | 3,725.80 | 1.86% | 263,558 |
| Feb 20, 2026 | 3,640.00 | 3,796.80 | 3,601.00 | 3,657.60 | 3,657.60 | 0.27% | 417,382 |
| Feb 19, 2026 | 3,745.00 | 3,804.90 | 3,595.30 | 3,647.90 | 3,647.90 | -2.59% | 262,748 |
| Feb 18, 2026 | 3,755.00 | 3,786.20 | 3,693.70 | 3,745.00 | 3,745.00 | -0.36% | 204,440 |
| Feb 17, 2026 | 3,744.90 | 3,822.00 | 3,639.20 | 3,758.40 | 3,758.40 | 1.27% | 598,062 |
| Feb 16, 2026 | 3,588.00 | 3,725.00 | 3,579.50 | 3,711.20 | 3,711.20 | 3.48% | 418,931 |
| Feb 13, 2026 | 3,535.00 | 3,640.80 | 3,530.00 | 3,586.50 | 3,586.50 | 0.73% | 356,484 |
| Feb 12, 2026 | 3,540.00 | 3,748.70 | 3,490.00 | 3,560.60 | 3,560.60 | 0.25% | 795,137 |
| Feb 11, 2026 | 3,636.00 | 3,640.00 | 3,482.00 | 3,551.80 | 3,551.80 | -2.35% | 417,447 |
| Feb 10, 2026 | 3,440.20 | 3,688.70 | 3,430.00 | 3,637.40 | 3,637.40 | 6.83% | 865,656 |
| Feb 9, 2026 | 3,245.10 | 3,425.00 | 3,240.00 | 3,404.70 | 3,404.70 | 4.10% | 436,212 |
| Feb 6, 2026 | 3,280.00 | 3,379.50 | 3,120.00 | 3,270.70 | 3,270.70 | -0.39% | 575,272 |
| Feb 5, 2026 | 3,340.00 | 3,340.00 | 3,125.00 | 3,283.50 | 3,283.50 | -3.20% | 699,696 |
| Feb 4, 2026 | 3,221.80 | 3,448.90 | 3,179.30 | 3,391.90 | 3,391.90 | 4.72% | 1,123,314 |
| Feb 3, 2026 | 3,249.00 | 3,269.00 | 3,069.00 | 3,239.00 | 3,239.00 | 6.78% | 720,428 |