MTAR Technologies Limited (MTARTECH.NS) NSE

2,338.50

-48.8(-2.04%)

Updated at December 30 10:13AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 20252,449.52,394.12,394.12,530.92,383.8295,774
December 24, 20252,4202,450.72,450.72,4772,397187,373
December 23, 20252,465.12,434.12,434.12,4662,409.2119,571
December 22, 20252,359.42,459.22,459.22,474.62,351.2294,988
December 19, 20252,326.62,339.42,339.42,3482,295124,298
December 18, 20252,318.42,3062,3062,333.92,238.2389,312
December 17, 20252,3782,319.52,319.52,379.72,286.9156,937
December 16, 20252,375.12,3812,3812,435.92,352.5209,494
December 15, 20252,345.52,378.12,378.12,415.92,345.5203,638
December 12, 20252,3242,345.52,345.52,358.72,302128,756
December 11, 20252,277.12,315.92,315.92,336.52,252103,728
December 10, 20252,332.42,279.52,279.52,355.22,258.7198,137
December 09, 20252,3022,332.42,332.42,349.12,268.1171,121
December 08, 20252,414.92,328.32,328.32,4332,288.2413,998
December 05, 20252,525.72,383.92,383.92,525.72,341.1394,219
December 04, 20252,506.52,518.22,518.22,5442,500.6102,732
December 03, 20252,530.62,505.82,505.82,547.72,481.7164,990
December 02, 20252,5742,527.72,527.72,5742,488.6207,588
December 01, 20252,537.62,574.92,574.92,609.82,500376,115
November 28, 20252,486.82,532.42,532.42,5842,463.1437,126
November 27, 20252,4882,486.82,486.82,561.12,475324,805
November 26, 20252,5422,4682,4682,548.42,460285,047
November 25, 20252,553.32,5392,5392,6002,531.6307,588
November 24, 20252,6072,551.62,551.62,6492,530249,960
November 21, 20252,689.92,605.92,605.92,7192,588.3328,225
November 19, 20252,583.92,595.92,595.92,628.22,556.8191,346
November 18, 20252,623.62,583.92,583.92,626.32,565.1253,546
November 17, 20252,649.92,628.62,628.62,6832,605.5455,660
November 14, 20252,589.72,626.62,626.62,659.92,571.3452,922
November 13, 20252,605.72,576.92,576.92,643.72,570402,942
November 12, 20252,574.72,609.32,609.32,6252,457.6827,891
November 11, 20252,4322,591.72,591.72,613.52,4321.5M
November 10, 20252,419.92,427.52,427.52,474.12,402420,475
November 07, 20252,3592,419.22,419.22,432.22,217.11.03M
November 06, 20252,3002,373.92,373.92,399.82,281.21.4M
November 04, 20252,487.92,526.42,526.42,5602,447741,154
November 03, 20252,5292,464.12,464.12,542.12,400550,934
October 31, 20252,5252,548.12,548.12,5722,463.61.05M
October 30, 20252,3752,467.42,467.42,4752,356841,860
October 29, 20252,3262,3532,3532,3852,315696,796
October 28, 20252,2452,280.82,280.82,3112,231380,657
October 27, 20252,265.72,233.82,233.82,270.62,187210,057
October 24, 20252,2932,262.92,262.92,303.92,230324,440
October 23, 20252,1502,291.22,291.22,3002,149.5916,908
October 21, 20252,1522,139.62,139.62,189.12,112.8133,589
October 20, 20252,2752,182.82,182.82,2752,175.5398,016
October 17, 20252,2102,288.92,288.92,318.82,2061.49M
October 16, 20252,190.12,220.22,220.22,228.62,112.2990,587
October 15, 20252,1202,205.92,205.92,247.72,106.32.4M
October 14, 20251,9332,127.72,127.72,155.91,922.24.66M
October 13, 20251,902.41,8891,8891,9281,866.2122,680
October 10, 20251,9541,880.71,880.71,958.91,875126,693
October 09, 20251,9601,952.21,952.21,9801,922.7117,309
October 08, 20251,966.21,956.81,956.81,988.51,950.2189,172
October 07, 20251,952.51,966.21,966.21,9801,943.4158,876
October 06, 20251,945.11,952.51,952.51,995.81,930285,758
October 03, 20251,9001,936.11,936.11,9451,890.6205,380
October 01, 20251,8361,898.61,898.61,908.91,835116,945
September 30, 20251,915.91,851.41,851.41,915.91,824.5170,549
September 29, 20251,896.31,907.91,907.91,924.21,863.7395,708
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved