MTAR Technologies Ltd. MTARTECH
NSE · India · Electronic Technology
INR 7,771.00-26.00 (-0.33%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 7,797.00 | 0.00% | INR 8,186.50 | INR 8,186.50 | INR 7,525.50 | 283.72K |
| 2026-09-30 | INR 7,797.00 | +5.00% | INR 7,797.00 | INR 7,797.00 | INR 7,797.00 | 190.32K |
| 2026-09-29 | INR 7,426.00 | +5.00% | INR 6,851.00 | INR 7,426.00 | INR 6,840.00 | 352.25K |
| 2026-09-28 | INR 7,072.50 | +2.50% | INR 6,950.00 | INR 7,121.00 | INR 6,750.00 | 100.58K |
| 2026-09-25 | INR 6,900.00 | -2.13% | INR 6,900.00 | INR 6,998.00 | INR 6,750.50 | 190.99K |
| 2026-09-24 | INR 7,050.00 | -3.25% | INR 7,164.50 | INR 7,260.00 | INR 6,960.00 | 77.91K |
| 2026-09-23 | INR 7,286.50 | +1.54% | INR 7,173.00 | INR 7,350.00 | INR 7,146.00 | 73.70K |
| 2026-09-22 | INR 7,176.00 | +2.29% | INR 7,100.00 | INR 7,209.00 | INR 6,925.00 | 64.03K |
| 2026-09-21 | INR 7,015.50 | -2.59% | INR 7,124.00 | INR 7,155.00 | INR 6,980.00 | 48.85K |
| 2026-09-18 | INR 7,202.00 | +2.01% | INR 7,061.00 | INR 7,250.00 | INR 6,900.00 | 88.19K |
| 2026-09-17 | INR 7,060.00 | +3.95% | INR 6,802.00 | INR 7,080.00 | INR 6,722.00 | 77.81K |
| 2026-09-16 | INR 6,792.00 | -2.23% | INR 6,690.00 | INR 6,820.00 | INR 6,600.00 | 141.31K |
| 2026-09-15 | INR 6,947.00 | -5.00% | INR 6,950.00 | INR 7,151.00 | INR 6,947.00 | 155.25K |
| 2026-09-14 | INR 7,312.50 | 0.00% | INR 7,312.50 | INR 7,312.50 | INR 7,312.50 | 0 |
| 2026-09-11 | INR 7,312.50 | +0.10% | INR 7,102.00 | INR 7,399.00 | INR 7,005.00 | 53.46K |
| 2026-09-10 | INR 7,305.00 | -2.61% | INR 7,410.00 | INR 7,417.00 | INR 7,150.00 | 66.11K |
| 2026-09-09 | INR 7,501.00 | -3.83% | INR 7,900.00 | INR 7,945.00 | INR 7,410.00 | 147.15K |
| 2026-09-08 | INR 7,799.50 | +3.73% | INR 7,594.00 | INR 7,866.50 | INR 7,425.50 | 197.24K |
| 2026-09-07 | INR 7,519.00 | +5.00% | INR 7,288.00 | INR 7,519.00 | INR 7,170.00 | 176.05K |
| 2026-09-04 | INR 7,161.00 | +5.00% | INR 6,930.00 | INR 7,161.00 | INR 6,850.00 | 222.42K |
| 2026-09-03 | INR 6,820.00 | -0.76% | INR 6,869.50 | INR 6,945.00 | INR 6,775.00 | 44.75K |
| 2026-09-02 | INR 6,872.00 | -1.07% | INR 6,880.00 | INR 6,890.00 | INR 6,611.50 | 97.57K |
| 2026-09-01 | INR 6,946.50 | -1.38% | INR 6,911.00 | INR 7,023.50 | INR 6,750.00 | 96.79K |
| 2026-08-31 | INR 7,043.50 | +0.66% | INR 6,950.00 | INR 7,074.00 | INR 6,800.00 | 102.07K |
| 2026-08-28 | INR 6,997.00 | -1.19% | INR 7,081.00 | INR 7,100.00 | INR 6,950.00 | 69.31K |
| 2026-08-27 | INR 7,081.50 | -0.01% | INR 7,111.00 | INR 7,127.00 | INR 7,000.00 | 100.36K |
| 2026-08-26 | INR 7,082.00 | +2.22% | INR 7,050.00 | INR 7,135.00 | INR 6,956.00 | 83.84K |
| 2026-08-25 | INR 6,928.50 | +1.71% | INR 6,834.50 | INR 6,970.00 | INR 6,730.50 | 55.63K |
| 2026-08-24 | INR 6,812.00 | -3.09% | INR 6,962.50 | INR 7,029.50 | INR 6,798.00 | 73.39K |
| 2026-08-21 | INR 7,029.50 | -1.18% | INR 7,036.50 | INR 7,123.00 | INR 7,003.00 | 50.69K |
| 2026-08-20 | INR 7,113.50 | +2.82% | INR 7,040.00 | INR 7,148.00 | INR 6,800.00 | 88.82K |
| 2026-08-19 | INR 6,918.50 | -2.99% | INR 6,989.50 | INR 7,077.00 | INR 6,901.00 | 78.86K |
| 2026-08-18 | INR 7,132.00 | +1.06% | INR 7,051.00 | INR 7,195.00 | INR 6,930.00 | 116.90K |
| 2026-08-17 | INR 7,057.00 | +0.01% | INR 7,100.00 | INR 7,198.50 | INR 6,900.00 | 66.76K |
| 2026-08-14 | INR 7,056.00 | -2.46% | INR 7,268.00 | INR 7,268.00 | INR 7,020.00 | 54.65K |
| 2026-08-13 | INR 7,234.00 | +1.72% | INR 7,311.50 | INR 7,388.00 | INR 7,165.00 | 139.40K |
| 2026-08-12 | INR 7,111.50 | +3.17% | INR 6,748.00 | INR 7,199.00 | INR 6,733.00 | 217.62K |
| 2026-08-11 | INR 6,893.00 | -0.68% | INR 6,890.00 | INR 6,969.00 | INR 6,712.00 | 111.62K |
| 2026-08-10 | INR 6,940.00 | -2.05% | INR 6,940.00 | INR 7,000.00 | INR 6,751.50 | 148.34K |
| 2026-08-07 | INR 7,085.50 | +1.82% | INR 6,976.00 | INR 7,100.00 | INR 6,611.50 | 321.94K |
| 2026-08-06 | INR 6,959.00 | +4.99% | INR 6,959.00 | INR 6,959.00 | INR 6,700.00 | 346.00K |
| 2026-08-05 | INR 6,628.00 | +5.00% | INR 6,628.00 | INR 6,628.00 | INR 6,628.00 | 236.64K |
| 2026-08-04 | INR 6,312.50 | +5.00% | INR 6,312.50 | INR 6,312.50 | INR 6,312.50 | 60.44K |
| 2026-08-03 | INR 6,012.00 | +4.99% | INR 6,012.00 | INR 6,012.00 | INR 6,012.00 | 75.48K |
| 2026-07-31 | INR 5,726.00 | +5.00% | INR 5,726.00 | INR 5,726.00 | INR 5,726.00 | 108.13K |
| 2026-07-30 | INR 5,453.50 | +5.00% | INR 5,277.00 | INR 5,453.50 | INR 5,256.00 | 823.17K |
| 2026-07-29 | INR 5,194.00 | -4.99% | INR 5,270.00 | INR 5,467.00 | INR 5,194.00 | 461.47K |
| 2026-07-28 | INR 5,467.00 | -5.00% | INR 5,760.00 | INR 5,788.00 | INR 5,467.00 | 137.62K |
| 2026-07-27 | INR 5,754.50 | -0.87% | INR 5,741.50 | INR 5,798.00 | INR 5,520.00 | 153.25K |
| 2026-07-24 | INR 5,805.00 | -1.19% | INR 5,800.00 | INR 5,887.00 | INR 5,700.00 | 72.04K |
| 2026-07-23 | INR 5,875.00 | +0.39% | INR 5,985.00 | INR 6,077.50 | INR 5,661.00 | 243.22K |
| 2026-07-22 | INR 5,852.00 | +5.00% | INR 5,845.00 | INR 5,852.00 | INR 5,780.00 | 192.93K |
| 2026-07-21 | INR 5,573.50 | -2.97% | INR 5,457.00 | INR 5,900.00 | INR 5,457.00 | 656.43K |
| 2026-07-20 | INR 5,744.00 | -5.00% | INR 5,744.00 | INR 5,744.00 | INR 5,744.00 | 67.26K |
| 2026-07-17 | INR 6,046.00 | -5.00% | INR 6,046.00 | INR 6,046.00 | INR 6,046.00 | 94.67K |
| 2026-07-16 | INR 6,364.00 | -4.99% | INR 6,485.00 | INR 6,590.00 | INR 6,364.00 | 108.24K |
| 2026-07-15 | INR 6,698.50 | +4.52% | INR 6,330.00 | INR 6,729.00 | INR 6,330.00 | 159.68K |
| 2026-07-14 | INR 6,409.00 | -5.00% | INR 6,409.00 | INR 6,409.00 | INR 6,409.00 | 115.91K |
| 2026-07-13 | INR 6,746.00 | -5.00% | INR 7,025.00 | INR 7,025.00 | INR 6,746.00 | 120.10K |
| 2026-07-10 | INR 7,101.00 | +2.34% | INR 7,019.00 | INR 7,160.00 | INR 6,860.00 | 149.33K |
| 2026-07-09 | INR 6,938.50 | +1.64% | INR 6,850.00 | INR 7,125.00 | INR 6,831.50 | 122.82K |
| 2026-07-08 | INR 6,826.50 | -2.57% | INR 6,950.00 | INR 7,176.50 | INR 6,750.50 | 246.82K |
| 2026-07-07 | INR 7,006.50 | -0.57% | INR 7,155.00 | INR 7,175.50 | INR 6,858.00 | 140.73K |
| 2026-07-06 | INR 7,047.00 | +0.19% | INR 6,975.00 | INR 7,225.00 | INR 6,707.50 | 135.68K |
| 2026-07-03 | INR 7,033.50 | -4.96% | INR 7,090.00 | INR 7,326.00 | INR 7,030.50 | 246.28K |
| 2026-07-02 | INR 7,400.50 | -5.00% | INR 7,770.00 | INR 7,770.00 | INR 7,400.50 | 189.04K |
| 2026-07-01 | INR 7,790.00 | +2.22% | INR 7,769.00 | INR 7,948.00 | INR 7,697.00 | 167.82K |
| 2026-06-30 | INR 7,620.50 | +0.56% | INR 7,199.50 | INR 7,840.00 | INR 7,199.50 | 341.23K |
| 2026-06-29 | INR 7,578.00 | -5.00% | INR 7,621.00 | INR 7,700.00 | INR 7,578.00 | 83.64K |
| 2026-06-26 | INR 7,976.50 | 0.00% | INR 7,976.50 | INR 7,976.50 | INR 7,976.50 | 0 |
| 2026-06-25 | INR 7,976.50 | +2.57% | INR 7,820.00 | INR 8,073.50 | INR 7,820.00 | 154.97K |
| 2026-06-24 | INR 7,777.00 | -4.25% | INR 8,122.00 | INR 8,297.50 | INR 7,732.00 | 1.21M |
| 2026-06-23 | INR 8,122.00 | -2.08% | INR 8,328.00 | INR 8,427.00 | INR 8,030.00 | 706.84K |
| 2026-06-22 | INR 8,294.50 | -0.96% | INR 8,396.00 | INR 8,480.00 | INR 8,148.00 | 1.40M |
| 2026-06-19 | INR 8,374.50 | +0.83% | INR 8,525.00 | INR 8,714.00 | INR 8,260.00 | 2.73M |
| 2026-06-18 | INR 8,305.50 | -0.16% | INR 8,370.50 | INR 8,575.00 | INR 8,201.00 | 3.38M |
| 2026-06-17 | INR 8,319.00 | +8.06% | INR 7,698.50 | INR 8,398.00 | INR 7,651.50 | 4.24M |
| 2026-06-16 | INR 7,698.50 | +4.83% | INR 7,360.00 | INR 7,779.00 | INR 7,285.50 | 3.19M |
| 2026-06-15 | INR 7,344.00 | +2.58% | INR 7,289.00 | INR 7,560.00 | INR 7,010.00 | 3.12M |
| 2026-06-12 | INR 7,159.50 | +13.53% | INR 6,666.50 | INR 7,250.00 | INR 6,625.00 | 4.31M |
| 2026-06-11 | INR 6,306.00 | -11.26% | INR 7,100.00 | INR 7,154.00 | INR 6,180.00 | 4.67M |
| 2026-06-10 | INR 7,106.50 | -4.71% | INR 7,484.00 | INR 7,536.50 | INR 7,053.00 | 1.22M |
| 2026-06-09 | INR 7,458.00 | +5.76% | INR 7,173.50 | INR 7,499.00 | INR 7,003.00 | 1.56M |
| 2026-06-08 | INR 7,052.00 | -6.42% | INR 7,100.00 | INR 7,270.00 | INR 6,926.00 | 1.15M |
| 2026-06-05 | INR 7,535.50 | -2.84% | INR 7,795.00 | INR 7,848.50 | INR 7,420.00 | 1.25M |
| 2026-06-04 | INR 7,755.50 | +3.85% | INR 7,503.50 | INR 7,804.00 | INR 7,407.00 | 1.28M |
| 2026-06-03 | INR 7,468.00 | +3.49% | INR 7,360.50 | INR 7,612.50 | INR 7,311.50 | 1.34M |
| 2026-06-02 | INR 7,216.00 | +2.07% | INR 7,145.00 | INR 7,300.00 | INR 6,951.50 | 1.98M |
| 2026-06-01 | INR 7,069.50 | -10.28% | INR 7,890.00 | INR 7,924.00 | INR 6,813.00 | 2.06M |
| 2026-05-29 | INR 7,879.50 | -0.13% | INR 7,900.00 | INR 8,145.00 | INR 7,620.00 | 1.53M |