MTAR Technologies Limited - MTARTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	2,326	2,353	2,353	2,385	2,315	696,796
October 28, 2025	2,245	2,280.8	2,280.8	2,311	2,231	380,657
October 27, 2025	2,265.7	2,233.8	2,233.8	2,270.6	2,187	210,057
October 24, 2025	2,293	2,262.9	2,262.9	2,303.9	2,230	324,440
October 23, 2025	2,150	2,291.2	2,291.2	2,300	2,149.5	916,908
October 21, 2025	2,152	2,139.6	2,139.6	2,189.1	2,112.8	133,589
October 20, 2025	2,275	2,182.8	2,182.8	2,275	2,175.5	398,016
October 17, 2025	2,210	2,288.9	2,288.9	2,318.8	2,206	1.49M
October 16, 2025	2,190.1	2,220.2	2,220.2	2,228.6	2,112.2	990,587
October 15, 2025	2,120	2,205.9	2,205.9	2,247.7	2,106.3	2.4M
October 14, 2025	1,933	2,127.7	2,127.7	2,155.9	1,922.2	4.66M
October 13, 2025	1,902.4	1,889	1,889	1,928	1,866.2	122,680
October 10, 2025	1,954	1,880.7	1,880.7	1,958.9	1,875	126,693
October 09, 2025	1,960	1,952.2	1,952.2	1,980	1,922.7	117,309
October 08, 2025	1,966.2	1,956.8	1,956.8	1,988.5	1,950.2	189,172
October 07, 2025	1,952.5	1,966.2	1,966.2	1,980	1,943.4	158,876
October 06, 2025	1,945.1	1,952.5	1,952.5	1,995.8	1,930	285,758
October 03, 2025	1,900	1,936.1	1,936.1	1,945	1,890.6	205,380
October 01, 2025	1,836	1,898.6	1,898.6	1,908.9	1,835	116,945
September 30, 2025	1,915.9	1,851.4	1,851.4	1,915.9	1,824.5	170,549
September 29, 2025	1,896.3	1,907.9	1,907.9	1,924.2	1,863.7	395,708
September 26, 2025	1,893	1,879	1,879	1,909.9	1,861.5	258,727
September 25, 2025	1,920	1,898.3	1,898.3	1,920.8	1,879	292,941
September 24, 2025	1,872.4	1,929.2	1,929.2	1,932	1,860.7	884,324
September 23, 2025	1,812	1,869	1,869	1,876	1,784	387,562
September 22, 2025	1,800.3	1,807.6	1,807.6	1,888	1,792.3	547,513
September 19, 2025	1,771.9	1,798.3	1,798.3	1,819.7	1,757	342,558
September 18, 2025	1,789	1,772.3	1,772.3	1,809	1,752.6	271,928
September 17, 2025	1,732	1,783.2	1,783.2	1,810	1,706.7	724,705
September 16, 2025	1,679	1,728.4	1,728.4	1,735	1,659.1	584,167
September 15, 2025	1,681.8	1,672.1	1,672.1	1,694.8	1,648.2	300,286
September 12, 2025	1,545	1,678.5	1,678.5	1,736.8	1,540	2.99M
September 11, 2025	1,493.9	1,532.1	1,532.1	1,579	1,483	569,223
September 10, 2025	1,470	1,471.2	1,471.2	1,486.3	1,456	326,376
September 09, 2025	1,417.3	1,412.6	1,412.6	1,422.9	1,400	51,878
September 08, 2025	1,414.6	1,416.8	1,416.8	1,423.9	1,404.1	53,068
September 05, 2025	1,415.1	1,408	1,408	1,425.4	1,402.1	42,661
September 04, 2025	1,456.9	1,414.1	1,414.1	1,473.9	1,408.4	68,244
September 03, 2025	1,439.9	1,453.8	1,453.8	1,460	1,436.6	55,058
September 02, 2025	1,446	1,439.4	1,439.4	1,460.2	1,430	65,110
September 01, 2025	1,403.3	1,445.9	1,445.9	1,454.8	1,402.6	54,917
August 29, 2025	1,428.1	1,396	1,396	1,437.9	1,390.5	62,490
August 28, 2025	1,457.7	1,421	1,421	1,470	1,416.4	67,294
August 26, 2025	1,497.1	1,457.8	1,457.8	1,501.3	1,448	60,814
August 25, 2025	1,530	1,501.6	1,501.6	1,532.1	1,495	41,709
August 22, 2025	1,510.3	1,520.4	1,520.4	1,531.8	1,499	124,870
August 21, 2025	1,510	1,510.3	1,510.3	1,535.3	1,503.6	77,757
August 20, 2025	1,522	1,498.4	1,498.4	1,538	1,492	79,050
August 19, 2025	1,540.1	1,515.1	1,515.1	1,540.1	1,510.2	54,141
August 18, 2025	1,529.5	1,540.1	1,540.1	1,549	1,507.8	87,159
August 14, 2025	1,467.9	1,517.3	1,517.3	1,535.2	1,467.9	196,907
August 13, 2025	1,464.9	1,465.6	1,465.6	1,488.9	1,439.2	80,931
August 12, 2025	1,481.9	1,464.2	1,464.2	1,492.1	1,460	44,526
August 11, 2025	1,500	1,483.2	1,483.2	1,509.6	1,463.8	77,096
August 08, 2025	1,500.5	1,497.7	1,497.7	1,508.7	1,471.3	67,376
August 07, 2025	1,544.9	1,488.6	1,488.6	1,544.9	1,469.9	150,020
August 06, 2025	1,584.6	1,551.3	1,551.3	1,584.6	1,531.5	244,396
August 05, 2025	1,456.1	1,590.4	1,590.4	1,638.2	1,451	1.33M
August 04, 2025	1,449.9	1,447.5	1,447.5	1,460.6	1,426.4	58,429
August 01, 2025	1,466.4	1,427.9	1,427.9	1,474.1	1,422.2	45,411

MTAR Technologies Limited (MTARTECH.NS) NSE