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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,542	2,468	2,468	2,548.4	2,460	285,047
November 25, 2025	2,553.3	2,539	2,539	2,600	2,531.6	307,588
November 24, 2025	2,607	2,551.6	2,551.6	2,649	2,530	249,960
November 21, 2025	2,689.9	2,605.9	2,605.9	2,719	2,588.3	328,225
November 19, 2025	2,583.9	2,595.9	2,595.9	2,628.2	2,556.8	191,346
November 18, 2025	2,623.6	2,583.9	2,583.9	2,626.3	2,565.1	253,546
November 17, 2025	2,649.9	2,628.6	2,628.6	2,683	2,605.5	455,660
November 14, 2025	2,589.7	2,626.6	2,626.6	2,659.9	2,571.3	452,922
November 13, 2025	2,605.7	2,576.9	2,576.9	2,643.7	2,570	402,942
November 12, 2025	2,574.7	2,609.3	2,609.3	2,625	2,457.6	827,891
November 11, 2025	2,432	2,591.7	2,591.7	2,613.5	2,432	1.5M
November 10, 2025	2,419.9	2,427.5	2,427.5	2,474.1	2,402	420,475
November 07, 2025	2,359	2,419.2	2,419.2	2,432.2	2,217.1	1.03M
November 06, 2025	2,300	2,373.9	2,373.9	2,399.8	2,281.2	1.4M
November 04, 2025	2,487.9	2,526.4	2,526.4	2,560	2,447	741,154
November 03, 2025	2,529	2,464.1	2,464.1	2,542.1	2,400	550,934
October 31, 2025	2,525	2,548.1	2,548.1	2,572	2,463.6	1.05M
October 30, 2025	2,375	2,467.4	2,467.4	2,475	2,356	841,860
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

MTAR Technologies Limited (MTARTECH.NS) NSE