MTAR Technologies Limited (MTARTECH.NS) NSE

3,657.60

+9.7(+0.27%)

Updated at February 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20263,6403,657.63,657.63,796.83,601417,393
February 19, 20263,7453,647.93,647.93,804.93,595.3262,748
February 18, 20263,7553,7453,7453,786.23,693.7204,468
February 17, 20263,744.93,758.43,758.43,8223,639.2598,062
February 16, 20263,5883,711.23,711.23,7253,579.5418,836
February 13, 20263,5353,586.53,586.53,640.83,530356,484
February 12, 20263,5403,560.63,560.63,748.73,490795,137
February 11, 20263,6363,551.83,551.83,6403,482417,447
February 10, 20263,440.23,637.43,637.43,688.73,430865,656
February 09, 20263,245.13,404.73,404.73,4253,240436,227
February 06, 20263,2803,270.73,270.73,379.53,120575,272
February 05, 20263,3403,283.53,283.53,3403,125699,696
February 04, 20263,221.83,391.93,391.93,448.93,179.31.12M
February 03, 20263,2493,2393,2393,2693,069720,428
February 02, 20263,079.93,033.23,033.23,1882,946.31.32M
February 01, 20263,0003,086.23,086.23,1502,756.82.15M
January 30, 20262,7422,931.52,931.53,0782,719.83.53M
January 29, 20262,7252,7422,7422,7502,640389,528
January 28, 20262,554.92,701.62,701.62,7352,538.1531,328
January 27, 20262,4502,528.82,528.82,5592,390342,259
January 23, 20262,486.32,400.22,400.22,486.32,365218,287
January 22, 20262,474.82,455.62,455.62,512.42,428.1198,037
January 21, 20262,512.82,437.32,437.32,580.62,412.8391,842
January 20, 20262,6332,5162,5162,6472,481585,313
January 19, 20262,670.72,646.92,646.92,715.92,620267,409
January 16, 20262,645.62,670.72,670.72,8092,630.51.15M
January 14, 20262,6302,637.62,637.62,669.92,613.7206,781
January 13, 20262,666.62,634.42,634.42,7222,605.6355,121
January 12, 20262,6682,666.62,666.62,7252,634.51.01M
January 09, 20262,517.62,689.72,689.72,7422,5044.7M
January 08, 20262,549.82,517.62,517.62,6222,500.1476,297
January 07, 20262,526.62,553.32,553.32,5752,505193,136
January 06, 20262,491.22,535.82,535.82,571.22,400636,623
January 05, 20262,410.72,473.92,473.92,5232,399.1650,056
January 02, 20262,395.52,372.22,372.22,401.52,356.199,695
January 01, 20262,4282,395.52,395.52,435.82,39048,574
December 31, 20252,3842,416.72,416.72,4282,374.5119,159
December 30, 20252,398.32,367.92,367.92,398.32,312.3185,373
December 29, 20252,3982,387.32,387.32,4572,372.2175,837
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved