MTAR Technologies Limited (NSE:MTARTECH)
India · Delayed Price · Currency is INR 5,453.50
+259.50 (5.00%)
Jul 30, 2026, 3:30 PM IST
MTAR Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5,277.00 | 5,453.50 | 5,256.00 | 5,453.50 | 5,453.50 | 5.00% | 823,165 |
| Jul 29, 2026 | 5,270.00 | 5,467.00 | 5,194.00 | 5,194.00 | 5,194.00 | -4.99% | 461,474 |
| Jul 28, 2026 | 5,760.00 | 5,788.00 | 5,467.00 | 5,467.00 | 5,467.00 | -5.00% | 137,624 |
| Jul 27, 2026 | 5,741.50 | 5,798.00 | 5,520.00 | 5,754.50 | 5,754.50 | -0.87% | 153,251 |
| Jul 24, 2026 | 5,800.00 | 5,887.00 | 5,700.00 | 5,805.00 | 5,805.00 | -1.19% | 72,039 |
| Jul 23, 2026 | 5,985.00 | 6,077.50 | 5,661.00 | 5,875.00 | 5,875.00 | 0.39% | 243,215 |
| Jul 22, 2026 | 5,845.00 | 5,852.00 | 5,780.00 | 5,852.00 | 5,852.00 | 5.00% | 192,933 |
| Jul 21, 2026 | 5,457.00 | 5,900.00 | 5,457.00 | 5,573.50 | 5,573.50 | -2.97% | 656,434 |
| Jul 20, 2026 | 5,744.00 | 5,744.00 | 5,744.00 | 5,744.00 | 5,744.00 | -5.00% | 67,263 |
| Jul 17, 2026 | 6,046.00 | 6,046.00 | 6,046.00 | 6,046.00 | 6,046.00 | -5.00% | 94,668 |
| Jul 16, 2026 | 6,485.00 | 6,590.00 | 6,364.00 | 6,364.00 | 6,364.00 | -4.99% | 108,240 |
| Jul 15, 2026 | 6,330.00 | 6,729.00 | 6,330.00 | 6,698.50 | 6,698.50 | 4.52% | 159,683 |
| Jul 14, 2026 | 6,409.00 | 6,409.00 | 6,409.00 | 6,409.00 | 6,409.00 | -5.00% | 115,905 |
| Jul 13, 2026 | 7,025.00 | 7,025.00 | 6,746.00 | 6,746.00 | 6,746.00 | -5.00% | 120,098 |
| Jul 10, 2026 | 7,019.00 | 7,160.00 | 6,860.00 | 7,101.00 | 7,101.00 | 2.34% | 149,328 |
| Jul 9, 2026 | 6,850.00 | 7,125.00 | 6,831.50 | 6,938.50 | 6,938.50 | 1.64% | 122,817 |
| Jul 8, 2026 | 6,950.00 | 7,176.50 | 6,750.50 | 6,826.50 | 6,826.50 | -2.57% | 246,822 |
| Jul 7, 2026 | 7,155.00 | 7,175.50 | 6,858.00 | 7,006.50 | 7,006.50 | -0.57% | 140,731 |
| Jul 6, 2026 | 6,975.00 | 7,225.00 | 6,707.50 | 7,047.00 | 7,047.00 | 0.19% | 135,679 |
| Jul 3, 2026 | 7,090.00 | 7,326.00 | 7,030.50 | 7,033.50 | 7,033.50 | -4.96% | 246,277 |
| Jul 2, 2026 | 7,770.00 | 7,770.00 | 7,400.50 | 7,400.50 | 7,400.50 | -5.00% | 189,037 |
| Jul 1, 2026 | 7,769.00 | 7,948.00 | 7,697.00 | 7,790.00 | 7,790.00 | 2.22% | 167,822 |
| Jun 30, 2026 | 7,199.50 | 7,840.00 | 7,199.50 | 7,620.50 | 7,620.50 | 0.56% | 341,231 |
| Jun 29, 2026 | 7,621.00 | 7,700.00 | 7,578.00 | 7,578.00 | 7,578.00 | -5.00% | 83,637 |
| Jun 25, 2026 | 7,820.00 | 8,073.50 | 7,820.00 | 7,976.50 | 7,976.50 | 2.57% | 154,965 |
| Jun 24, 2026 | 8,122.00 | 8,297.50 | 7,732.00 | 7,777.00 | 7,777.00 | -4.25% | 1,214,098 |
| Jun 23, 2026 | 8,328.00 | 8,427.00 | 8,030.00 | 8,122.00 | 8,122.00 | -2.08% | 706,843 |
| Jun 22, 2026 | 8,396.00 | 8,480.00 | 8,148.00 | 8,294.50 | 8,294.50 | -0.96% | 1,395,396 |
| 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 |