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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	1,452	1,466.4	1,466.4	1,497.9	1,440.5	78,465
July 30, 2025	1,489	1,486.7	1,486.7	1,500.2	1,471.1	31,345
July 29, 2025	1,460.9	1,486.9	1,486.9	1,496	1,445.3	44,601
July 28, 2025	1,509.1	1,467	1,467	1,511.6	1,451.5	55,860
July 25, 2025	1,524.6	1,503.7	1,503.7	1,530.1	1,500.3	46,709
July 24, 2025	1,533.8	1,516.6	1,516.6	1,535.1	1,513.4	31,562
July 23, 2025	1,533	1,525	1,525	1,542.5	1,521.3	30,358
July 22, 2025	1,527.6	1,533	1,533	1,549.4	1,525.8	42,609
July 21, 2025	1,556.1	1,529.7	1,529.7	1,556.1	1,525	43,883
July 18, 2025	1,534.9	1,556.9	1,556.9	1,564.9	1,533.5	95,793
July 17, 2025	1,546.4	1,537.5	1,537.5	1,548.6	1,531.6	34,115
July 16, 2025	1,544.9	1,538.4	1,538.4	1,554.5	1,527.1	41,187
July 15, 2025	1,517.1	1,536.5	1,536.5	1,546.7	1,515	38,791
July 14, 2025	1,538	1,517.1	1,517.1	1,540	1,512	52,559
July 11, 2025	1,567.1	1,538	1,538	1,578.4	1,532	62,294
July 10, 2025	1,580	1,567.5	1,567.5	1,587	1,558	38,018
July 09, 2025	1,582	1,576	1,576	1,588.4	1,570.8	52,408
July 08, 2025	1,564.9	1,575.3	1,575.3	1,585.9	1,560.5	53,805
July 07, 2025	1,582	1,564	1,564	1,589.4	1,560	61,150
July 04, 2025	1,596	1,577.3	1,577.3	1,613.5	1,572.6	92,357
July 03, 2025	1,591	1,584.5	1,584.5	1,610	1,578.4	72,264

MTAR Technologies Limited (MTARTECH.NS) NSE