MTAR Technologies Limited (NSE:MTARTECH)
India · Delayed Price · Currency is INR 5,980.00
+204.50 (3.54%)
Nov 12, 2026, 3:29 PM IST
MTAR Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,949.00 | 6,038.50 | 5,780.50 | 5,980.00 | 5,980.00 | 3.54% | 304,714 |
| Nov 11, 2026 | 5,551.00 | 5,792.00 | 5,500.00 | 5,775.50 | 5,775.50 | 4.70% | 347,740 |
| Nov 9, 2026 | 5,785.50 | 5,788.00 | 5,434.50 | 5,516.50 | 5,516.50 | -3.57% | 471,323 |
| Nov 8, 2026 | 5,339.50 | 5,720.50 | 5,339.50 | 5,720.50 | 5,720.50 | 4.99% | 101,976 |
| Nov 6, 2026 | 5,448.50 | 5,448.50 | 5,448.50 | 5,448.50 | 5,448.50 | -5.00% | 78,111 |
| Nov 5, 2026 | 5,990.00 | 5,990.00 | 5,735.00 | 5,735.00 | 5,735.00 | -4.99% | 429,845 |
| Nov 4, 2026 | 6,377.00 | 6,377.00 | 5,997.00 | 6,036.50 | 6,036.50 | -4.37% | 801,971 |
| Nov 3, 2026 | 6,610.00 | 6,649.00 | 6,258.00 | 6,312.50 | 6,312.50 | -3.01% | 178,528 |
| Nov 2, 2026 | 6,620.00 | 6,620.00 | 6,496.50 | 6,508.50 | 6,508.50 | -4.82% | 305,274 |
| Oct 30, 2026 | 7,250.00 | 7,278.50 | 6,801.00 | 6,838.00 | 6,838.00 | -4.48% | 372,517 |
| Oct 29, 2026 | 6,900.00 | 7,174.00 | 6,770.00 | 7,158.50 | 7,158.50 | 2.61% | 223,415 |
| Oct 28, 2026 | 6,764.00 | 7,079.00 | 6,604.00 | 6,976.50 | 6,976.50 | 3.48% | 149,735 |
| Oct 27, 2026 | 6,700.00 | 6,911.50 | 6,670.50 | 6,742.00 | 6,742.00 | 2.42% | 212,267 |
| Oct 26, 2026 | 6,137.00 | 6,667.00 | 6,137.00 | 6,582.50 | 6,582.50 | 1.90% | 501,232 |
| Oct 23, 2026 | 6,600.00 | 6,659.50 | 6,460.00 | 6,460.00 | 6,460.00 | -5.00% | 144,776 |
| Oct 22, 2026 | 6,895.50 | 6,906.50 | 6,603.50 | 6,800.00 | 6,800.00 | -1.90% | 184,045 |
| Oct 21, 2026 | 7,180.00 | 7,216.00 | 6,819.50 | 6,932.00 | 6,932.00 | -3.43% | 260,583 |
| Oct 19, 2026 | 6,990.50 | 7,224.00 | 6,801.50 | 7,178.00 | 7,178.00 | 1.75% | 208,287 |
| Oct 16, 2026 | 7,052.00 | 7,135.00 | 6,924.50 | 7,054.50 | 7,054.50 | -3.21% | 178,513 |
| Oct 15, 2026 | 7,500.00 | 7,519.00 | 7,288.50 | 7,288.50 | 7,288.50 | -5.00% | 219,465 |
| Oct 14, 2026 | 7,700.00 | 7,777.00 | 7,616.00 | 7,672.00 | 7,672.00 | -0.60% | 51,395 |
| Oct 13, 2026 | 7,690.00 | 7,780.00 | 7,342.00 | 7,718.00 | 7,718.00 | 0.27% | 129,645 |
| Oct 12, 2026 | 7,790.00 | 7,893.00 | 7,560.00 | 7,697.00 | 7,697.00 | -1.09% | 61,415 |
| Oct 9, 2026 | 7,800.00 | 7,881.50 | 7,612.00 | 7,781.50 | 7,781.50 | -0.87% | 58,375 |
| Oct 8, 2026 | 7,814.50 | 7,856.00 | 7,597.00 | 7,849.50 | 7,849.50 | -0.19% | 110,779 |
| Oct 7, 2026 | 7,698.00 | 7,896.00 | 7,600.00 | 7,864.50 | 7,864.50 | 1.89% | 111,087 |
| Oct 6, 2026 | 7,512.00 | 7,789.00 | 7,426.00 | 7,718.50 | 7,718.50 | 0.84% | 98,802 |
| Oct 5, 2026 | 7,705.00 | 7,800.00 | 7,595.00 | 7,654.00 | 7,654.00 | -1.83% | 122,661 |
| Oct 1, 2026 | 8,186.50 | 8,186.50 | 7,525.50 | 7,797.00 | 7,797.00 | - | 283,715 |
| Sep 30, 2026 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 5.00% | 190,323 |
| Sep 29, 2026 | 6,851.00 | 7,426.00 | 6,840.00 | 7,426.00 | 7,426.00 | 5.00% | 352,250 |
| Sep 28, 2026 | 6,950.00 | 7,121.00 | 6,750.00 | 7,072.50 | 7,072.50 | 2.50% | 100,584 |
| Sep 25, 2026 | 6,900.00 | 6,998.00 | 6,750.50 | 6,900.00 | 6,900.00 | -2.13% | 190,986 |
| Sep 24, 2026 | 7,164.50 | 7,260.00 | 6,960.00 | 7,050.00 | 7,050.00 | -3.25% | 77,908 |
| Sep 23, 2026 | 7,173.00 | 7,350.00 | 7,146.00 | 7,286.50 | 7,286.50 | 1.54% | 73,700 |
| Sep 22, 2026 | 7,100.00 | 7,209.00 | 6,925.00 | 7,176.00 | 7,176.00 | 2.29% | 64,031 |
| Sep 21, 2026 | 7,124.00 | 7,155.00 | 6,980.00 | 7,015.50 | 7,015.50 | -2.59% | 48,848 |
| Sep 18, 2026 | 7,061.00 | 7,250.00 | 6,900.00 | 7,202.00 | 7,202.00 | 2.01% | 88,193 |
| Sep 17, 2026 | 6,802.00 | 7,080.00 | 6,722.00 | 7,060.00 | 7,060.00 | 3.95% | 77,811 |
| Sep 16, 2026 | 6,690.00 | 6,820.00 | 6,600.00 | 6,792.00 | 6,792.00 | -2.23% | 141,307 |
| Sep 15, 2026 | 6,950.00 | 7,151.00 | 6,947.00 | 6,947.00 | 6,947.00 | -5.00% | 155,246 |
| Sep 11, 2026 | 7,102.00 | 7,399.00 | 7,005.00 | 7,312.50 | 7,312.50 | 0.10% | 53,464 |
| Sep 10, 2026 | 7,410.00 | 7,417.00 | 7,150.00 | 7,305.00 | 7,305.00 | -2.61% | 66,106 |
| Sep 9, 2026 | 7,900.00 | 7,945.00 | 7,410.00 | 7,501.00 | 7,501.00 | -3.83% | 147,151 |
| Sep 8, 2026 | 7,594.00 | 7,866.50 | 7,425.50 | 7,799.50 | 7,799.50 | 3.73% | 197,236 |
| Sep 7, 2026 | 7,288.00 | 7,519.00 | 7,170.00 | 7,519.00 | 7,519.00 | 5.00% | 176,047 |
| Sep 4, 2026 | 6,930.00 | 7,161.00 | 6,850.00 | 7,161.00 | 7,161.00 | 5.00% | 222,417 |
| Sep 3, 2026 | 6,869.50 | 6,945.00 | 6,775.00 | 6,820.00 | 6,820.00 | -0.76% | 44,753 |
| Sep 2, 2026 | 6,880.00 | 6,890.00 | 6,611.50 | 6,872.00 | 6,872.00 | -1.07% | 97,570 |
| Sep 1, 2026 | 6,911.00 | 7,023.50 | 6,750.00 | 6,946.50 | 6,946.50 | -1.38% | 96,794 |