MTAR Technologies Limited (NSE:MTARTECH)
India · Delayed Price · Currency is INR 7,771.00
-26.00 (-0.33%)
Oct 1, 2026, 3:30 PM IST
MTAR Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 6,950.00 | 7,074.00 | 6,800.00 | 7,043.50 | 7,043.50 | 0.66% | 102,068 |
| Aug 28, 2026 | 7,081.00 | 7,100.00 | 6,950.00 | 6,997.00 | 6,997.00 | -1.19% | 69,305 |
| Aug 27, 2026 | 7,111.00 | 7,127.00 | 7,000.00 | 7,081.50 | 7,081.50 | -0.01% | 100,362 |
| Aug 26, 2026 | 7,050.00 | 7,135.00 | 6,956.00 | 7,082.00 | 7,082.00 | 2.22% | 83,844 |
| Aug 25, 2026 | 6,834.50 | 6,970.00 | 6,730.50 | 6,928.50 | 6,928.50 | 1.71% | 55,629 |
| Aug 24, 2026 | 6,962.50 | 7,029.50 | 6,798.00 | 6,812.00 | 6,812.00 | -3.09% | 73,389 |
| Aug 21, 2026 | 7,036.50 | 7,123.00 | 7,003.00 | 7,029.50 | 7,029.50 | -1.18% | 50,693 |
| Aug 20, 2026 | 7,040.00 | 7,148.00 | 6,800.00 | 7,113.50 | 7,113.50 | 2.82% | 88,824 |
| Aug 19, 2026 | 6,989.50 | 7,077.00 | 6,901.00 | 6,918.50 | 6,918.50 | -2.99% | 78,861 |
| Aug 18, 2026 | 7,051.00 | 7,195.00 | 6,930.00 | 7,132.00 | 7,132.00 | 1.06% | 116,896 |
| Aug 17, 2026 | 7,100.00 | 7,198.50 | 6,900.00 | 7,057.00 | 7,057.00 | 0.01% | 66,761 |
| Aug 14, 2026 | 7,268.00 | 7,268.00 | 7,020.00 | 7,056.00 | 7,056.00 | -2.46% | 54,652 |
| Aug 13, 2026 | 7,311.50 | 7,388.00 | 7,165.00 | 7,234.00 | 7,234.00 | 1.72% | 139,395 |
| Aug 12, 2026 | 6,748.00 | 7,199.00 | 6,733.00 | 7,111.50 | 7,111.50 | 3.17% | 217,622 |
| Aug 11, 2026 | 6,890.00 | 6,969.00 | 6,712.00 | 6,893.00 | 6,893.00 | -0.68% | 111,621 |
| Aug 10, 2026 | 6,940.00 | 7,000.00 | 6,751.50 | 6,940.00 | 6,940.00 | -2.05% | 148,338 |
| Aug 7, 2026 | 6,976.00 | 7,100.00 | 6,611.50 | 7,085.50 | 7,085.50 | 1.82% | 321,936 |
| Aug 6, 2026 | 6,959.00 | 6,959.00 | 6,700.00 | 6,959.00 | 6,959.00 | 4.99% | 346,004 |
| Aug 5, 2026 | 6,628.00 | 6,628.00 | 6,628.00 | 6,628.00 | 6,628.00 | 5.00% | 236,644 |
| Aug 4, 2026 | 6,312.50 | 6,312.50 | 6,312.50 | 6,312.50 | 6,312.50 | 5.00% | 60,442 |
| Aug 3, 2026 | 6,012.00 | 6,012.00 | 6,012.00 | 6,012.00 | 6,012.00 | 4.99% | 75,480 |
| Jul 31, 2026 | 5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | 5.00% | 108,126 |
| 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 |