MTAR Technologies Limited (NSE:MTARTECH)
India · Delayed Price · Currency is INR 7,879.50
-10.00 (-0.13%)
May 29, 2026, 3:30 PM IST
MTAR Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |