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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,640	3,657.6	3,657.6	3,796.8	3,601	417,393
February 19, 2026	3,745	3,647.9	3,647.9	3,804.9	3,595.3	262,748
February 18, 2026	3,755	3,745	3,745	3,786.2	3,693.7	204,468
February 17, 2026	3,744.9	3,758.4	3,758.4	3,822	3,639.2	598,062
February 16, 2026	3,588	3,711.2	3,711.2	3,725	3,579.5	418,836
February 13, 2026	3,535	3,586.5	3,586.5	3,640.8	3,530	356,484
February 12, 2026	3,540	3,560.6	3,560.6	3,748.7	3,490	795,137
February 11, 2026	3,636	3,551.8	3,551.8	3,640	3,482	417,447
February 10, 2026	3,440.2	3,637.4	3,637.4	3,688.7	3,430	865,656
February 09, 2026	3,245.1	3,404.7	3,404.7	3,425	3,240	436,227
February 06, 2026	3,280	3,270.7	3,270.7	3,379.5	3,120	575,272
February 05, 2026	3,340	3,283.5	3,283.5	3,340	3,125	699,696
February 04, 2026	3,221.8	3,391.9	3,391.9	3,448.9	3,179.3	1.12M
February 03, 2026	3,249	3,239	3,239	3,269	3,069	720,428
February 02, 2026	3,079.9	3,033.2	3,033.2	3,188	2,946.3	1.32M
February 01, 2026	3,000	3,086.2	3,086.2	3,150	2,756.8	2.15M
January 30, 2026	2,742	2,931.5	2,931.5	3,078	2,719.8	3.53M
January 29, 2026	2,725	2,742	2,742	2,750	2,640	389,528
January 28, 2026	2,554.9	2,701.6	2,701.6	2,735	2,538.1	531,328
January 27, 2026	2,450	2,528.8	2,528.8	2,559	2,390	342,259
January 23, 2026	2,486.3	2,400.2	2,400.2	2,486.3	2,365	218,287
January 22, 2026	2,474.8	2,455.6	2,455.6	2,512.4	2,428.1	198,037
January 21, 2026	2,512.8	2,437.3	2,437.3	2,580.6	2,412.8	391,842
January 20, 2026	2,633	2,516	2,516	2,647	2,481	585,313
January 19, 2026	2,670.7	2,646.9	2,646.9	2,715.9	2,620	267,409
January 16, 2026	2,645.6	2,670.7	2,670.7	2,809	2,630.5	1.15M
January 14, 2026	2,630	2,637.6	2,637.6	2,669.9	2,613.7	206,781
January 13, 2026	2,666.6	2,634.4	2,634.4	2,722	2,605.6	355,121
January 12, 2026	2,668	2,666.6	2,666.6	2,725	2,634.5	1.01M
January 09, 2026	2,517.6	2,689.7	2,689.7	2,742	2,504	4.7M
January 08, 2026	2,549.8	2,517.6	2,517.6	2,622	2,500.1	476,297
January 07, 2026	2,526.6	2,553.3	2,553.3	2,575	2,505	193,136
January 06, 2026	2,491.2	2,535.8	2,535.8	2,571.2	2,400	636,623
January 05, 2026	2,410.7	2,473.9	2,473.9	2,523	2,399.1	650,056
January 02, 2026	2,395.5	2,372.2	2,372.2	2,401.5	2,356.1	99,695
January 01, 2026	2,428	2,395.5	2,395.5	2,435.8	2,390	48,574
December 31, 2025	2,384	2,416.7	2,416.7	2,428	2,374.5	119,159
December 30, 2025	2,398.3	2,367.9	2,367.9	2,398.3	2,312.3	185,373
December 29, 2025	2,398	2,387.3	2,387.3	2,457	2,372.2	175,837
December 26, 2025	2,449.5	2,394.1	2,394.1	2,530.9	2,383.8	295,774
December 24, 2025	2,420	2,450.7	2,450.7	2,477	2,397	187,373
December 23, 2025	2,465.1	2,434.1	2,434.1	2,466	2,409.2	119,571
December 22, 2025	2,359.4	2,459.2	2,459.2	2,474.6	2,351.2	294,988
December 19, 2025	2,326.6	2,339.4	2,339.4	2,348	2,295	124,298
December 18, 2025	2,318.4	2,306	2,306	2,333.9	2,238.2	389,312
December 17, 2025	2,378	2,319.5	2,319.5	2,379.7	2,286.9	156,937
December 16, 2025	2,375.1	2,381	2,381	2,435.9	2,352.5	209,494
December 15, 2025	2,345.5	2,378.1	2,378.1	2,415.9	2,345.5	203,638
December 12, 2025	2,324	2,345.5	2,345.5	2,358.7	2,302	128,756
December 11, 2025	2,277.1	2,315.9	2,315.9	2,336.5	2,252	103,728
December 10, 2025	2,332.4	2,279.5	2,279.5	2,355.2	2,258.7	198,137
December 09, 2025	2,302	2,332.4	2,332.4	2,349.1	2,268.1	171,121
December 08, 2025	2,414.9	2,328.3	2,328.3	2,433	2,288.2	413,998
December 05, 2025	2,525.7	2,383.9	2,383.9	2,525.7	2,341.1	394,219
December 04, 2025	2,506.5	2,518.2	2,518.2	2,544	2,500.6	102,732
December 03, 2025	2,530.6	2,505.8	2,505.8	2,547.7	2,481.7	164,990
December 02, 2025	2,574	2,527.7	2,527.7	2,574	2,488.6	207,588
December 01, 2025	2,537.6	2,574.9	2,574.9	2,609.8	2,500	376,115
November 28, 2025	2,486.8	2,532.4	2,532.4	2,584	2,463.1	437,126
November 27, 2025	2,488	2,486.8	2,486.8	2,561.1	2,475	324,805

MTAR Technologies Limited (MTARTECH.NS) NSE