MTAR Technologie

MTAR Technologies Ltd Historical Data

NSEBSE

₹2,535.8

(2.50%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	2,414.9	2,433	2,288.2	2,328.3	41,106	97,40,27,742.3	1,19,286
09-Dec-2025	2,302	2,349.1	2,268.1	2,332.4	24,654	39,58,02,998.2	55,891
10-Dec-2025	2,332.4	2,355.2	2,258.7	2,279.5	25,692	45,42,59,335.3	64,201
11-Dec-2025	2,277.1	2,336.5	2,252	2,315.9	13,624	23,90,69,002.5	33,878
12-Dec-2025	2,324	2,358.7	2,302	2,345.5	15,839	30,01,52,873.4	36,903
15-Dec-2025	2,345.5	2,415.9	2,345.5	2,378.1	23,124	48,51,88,224	58,968
16-Dec-2025	2,375.1	2,435.9	2,352.5	2,381	19,218	50,18,16,209.2	70,325
17-Dec-2025	2,378	2,379.7	2,286.9	2,319.5	18,842	36,44,83,605.4	54,917
18-Dec-2025	2,318.4	2,333.9	2,238.2	2,306	41,002	89,02,48,178.1	1,28,725
19-Dec-2025	2,326.6	2,348	2,295	2,339.4	14,259	28,88,02,271.6	27,936
22-Dec-2025	2,359.4	2,474.6	2,351.2	2,459.2	30,846	72,00,02,998.7	93,807
23-Dec-2025	2,465.1	2,466	2,409.2	2,434.1	17,730	29,08,40,582.3	46,524
24-Dec-2025	2,420	2,477	2,397	2,450.7	21,411	45,74,48,388.1	58,199
26-Dec-2025	2,449.5	2,530.9	2,383.8	2,394.1	30,668	72,87,02,186.5	68,060
29-Dec-2025	2,398	2,457	2,372.2	2,387.3	21,639	42,55,32,231.5	46,792
30-Dec-2025	2,398.3	2,398.3	2,312.3	2,367.9	23,549	43,63,78,206.6	70,870
31-Dec-2025	2,384	2,428	2,374.5	2,416.7	15,336	28,63,64,833.7	39,598
01-Jan-2026	2,428	2,435.8	2,390	2,395.5	6,642	11,69,97,335.5	12,829
02-Jan-2026	2,395.5	2,401.5	2,356.1	2,372.2	13,321	23,66,79,752	37,775
05-Jan-2026	2,410.7	2,523	2,399.1	2,473.9	57,162	1,61,41,59,060.2	1,59,019
06-Jan-2026	2,491.2	2,571.2	2,400	2,535.8	53,433	1,60,39,78,759.7	1,62,856