MTAR Technologies Limited (NSE:MTARTECH)
India · Delayed Price · Currency is INR 8,374.50
+69.00 (0.83%)
Jun 19, 2026, 3:30 PM IST
MTAR Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8,525.00 | 8,714.00 | 8,260.00 | 8,374.50 | 8,374.50 | 0.83% | 2,734,902 |
| Jun 18, 2026 | 8,370.50 | 8,575.00 | 8,201.00 | 8,305.50 | 8,305.50 | -0.16% | 3,376,004 |
| Jun 17, 2026 | 7,698.50 | 8,398.00 | 7,651.50 | 8,319.00 | 8,319.00 | 8.06% | 4,240,038 |
| Jun 16, 2026 | 7,360.00 | 7,779.00 | 7,285.50 | 7,698.50 | 7,698.50 | 4.83% | 3,188,367 |
| Jun 15, 2026 | 7,289.00 | 7,560.00 | 7,010.00 | 7,344.00 | 7,344.00 | 2.58% | 3,122,608 |
| Jun 12, 2026 | 6,666.50 | 7,250.00 | 6,625.00 | 7,159.50 | 7,159.50 | 13.53% | 4,307,470 |
| Jun 11, 2026 | 7,100.00 | 7,154.00 | 6,180.00 | 6,306.00 | 6,306.00 | -11.26% | 4,669,917 |
| Jun 10, 2026 | 7,484.00 | 7,536.50 | 7,053.00 | 7,106.50 | 7,106.50 | -4.71% | 1,215,492 |
| Jun 9, 2026 | 7,173.50 | 7,499.00 | 7,003.00 | 7,458.00 | 7,458.00 | 5.76% | 1,560,178 |
| Jun 8, 2026 | 7,100.00 | 7,270.00 | 6,926.00 | 7,052.00 | 7,052.00 | -6.42% | 1,148,522 |
| Jun 5, 2026 | 7,795.00 | 7,848.50 | 7,420.00 | 7,535.50 | 7,535.50 | -2.84% | 1,254,939 |
| Jun 4, 2026 | 7,503.50 | 7,804.00 | 7,407.00 | 7,755.50 | 7,755.50 | 3.85% | 1,275,473 |
| Jun 3, 2026 | 7,360.50 | 7,612.50 | 7,311.50 | 7,468.00 | 7,468.00 | 3.49% | 1,337,901 |
| Jun 2, 2026 | 7,145.00 | 7,300.00 | 6,951.50 | 7,216.00 | 7,216.00 | 2.07% | 1,975,339 |
| Jun 1, 2026 | 7,890.00 | 7,924.00 | 6,813.00 | 7,069.50 | 7,069.50 | -10.28% | 2,058,122 |
| May 29, 2026 | 7,900.00 | 8,145.00 | 7,620.00 | 7,879.50 | 7,879.50 | -0.13% | 1,528,301 |
| May 27, 2026 | 7,878.50 | 7,968.00 | 7,761.00 | 7,889.50 | 7,889.50 | 0.15% | 964,951 |
| May 26, 2026 | 8,000.00 | 8,085.00 | 7,810.00 | 7,878.00 | 7,878.00 | -0.92% | 1,132,344 |
| May 25, 2026 | 8,172.00 | 8,230.00 | 7,812.00 | 7,951.00 | 7,951.00 | -1.54% | 2,766,059 |
| May 22, 2026 | 8,020.00 | 8,449.50 | 7,900.00 | 8,075.50 | 8,075.50 | 1.61% | 3,912,349 |
| May 21, 2026 | 7,531.00 | 8,025.00 | 7,370.00 | 7,947.50 | 7,947.50 | 6.58% | 4,822,435 |
| May 20, 2026 | 6,769.50 | 7,520.00 | 6,700.00 | 7,457.00 | 7,457.00 | 9.50% | 3,004,369 |
| May 19, 2026 | 7,133.00 | 7,217.50 | 6,735.00 | 6,810.00 | 6,810.00 | -4.23% | 1,187,604 |
| May 18, 2026 | 7,200.00 | 7,331.00 | 6,686.00 | 7,110.50 | 7,110.50 | -1.71% | 2,359,065 |
| May 15, 2026 | 7,571.50 | 7,585.50 | 7,120.00 | 7,234.00 | 7,234.00 | -4.67% | 1,808,210 |
| May 14, 2026 | 7,202.00 | 7,730.00 | 7,027.50 | 7,588.00 | 7,588.00 | 12.19% | 4,682,294 |
| May 13, 2026 | 6,200.00 | 6,969.00 | 6,030.50 | 6,763.50 | 6,763.50 | 8.24% | 4,519,966 |
| May 12, 2026 | 6,549.50 | 6,622.50 | 6,200.00 | 6,248.50 | 6,248.50 | -4.16% | 679,655 |
| May 11, 2026 | 6,480.00 | 6,598.00 | 6,149.00 | 6,520.00 | 6,520.00 | 0.77% | 777,427 |
| May 8, 2026 | 6,686.00 | 6,759.50 | 6,411.00 | 6,470.00 | 6,470.00 | -3.10% | 602,991 |
| May 7, 2026 | 6,311.00 | 6,750.00 | 6,300.00 | 6,677.00 | 6,677.00 | 6.21% | 1,254,522 |
| May 6, 2026 | 6,300.00 | 6,364.00 | 6,165.00 | 6,286.50 | 6,286.50 | 0.33% | 345,258 |
| May 5, 2026 | 6,147.00 | 6,369.50 | 6,135.00 | 6,266.00 | 6,266.00 | 2.26% | 599,154 |
| May 4, 2026 | 6,700.00 | 6,787.00 | 6,055.50 | 6,127.50 | 6,127.50 | -5.10% | 1,448,378 |
| Apr 30, 2026 | 5,700.10 | 6,750.00 | 5,700.00 | 6,457.10 | 6,457.10 | 14.15% | 3,512,651 |
| Apr 29, 2026 | 5,340.00 | 5,749.00 | 5,310.90 | 5,656.50 | 5,656.50 | 6.89% | 823,601 |
| Apr 28, 2026 | 5,326.00 | 5,490.00 | 5,245.80 | 5,292.10 | 5,292.10 | -0.21% | 460,507 |
| Apr 27, 2026 | 5,168.50 | 5,345.00 | 5,125.00 | 5,303.00 | 5,303.00 | 3.19% | 335,253 |
| Apr 24, 2026 | 5,360.10 | 5,445.00 | 5,100.10 | 5,139.20 | 5,139.20 | -3.90% | 625,715 |
| Apr 23, 2026 | 5,278.90 | 5,410.00 | 5,251.10 | 5,347.50 | 5,347.50 | 1.29% | 513,916 |
| Apr 22, 2026 | 5,088.00 | 5,350.00 | 5,086.00 | 5,279.60 | 5,279.60 | 4.11% | 515,258 |
| Apr 21, 2026 | 4,962.70 | 5,165.90 | 4,951.30 | 5,071.10 | 5,071.10 | 2.61% | 535,381 |
| Apr 20, 2026 | 4,857.00 | 5,042.00 | 4,825.00 | 4,942.00 | 4,942.00 | 1.73% | 504,996 |
| 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 |