MTAR Technologie

MTAR Technologies Ltd Historical Data

NSEBSE

₹1,746.6

(-0.76%)

Jun 11, 2025|09:49:54 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	1,463.4	1,477.4	1,440	1,454.8	18,568	26,39,72,034.7	1,02,816
13-May-2025	1,456.8	1,538.9	1,443.1	1,493.9	45,129	72,92,15,751.3	1,99,538
14-May-2025	1,515	1,555.6	1,502.7	1,521.8	33,846	66,10,79,265.5	1,64,957
15-May-2025	1,548.8	1,578	1,526.4	1,551.9	21,532	41,56,26,039.3	93,115
16-May-2025	1,560	1,668	1,548.9	1,636.4	57,972	1,23,33,62,741.9	1,93,097
19-May-2025	1,664	1,700	1,624.5	1,634.8	28,257	55,84,35,553.7	1,32,305
20-May-2025	1,636	1,657.1	1,596.1	1,625	22,029	35,27,13,520	78,208
21-May-2025	1,630.2	1,657.9	1,626.1	1,646.9	14,828	33,42,76,881.6	55,768
22-May-2025	1,647	1,669	1,636.1	1,663.3	15,152	29,09,11,874.5	73,936
23-May-2025	1,677.9	1,743.6	1,652	1,663	54,473	1,61,11,63,267	2,52,204
26-May-2025	1,675	1,688.9	1,611	1,618.4	23,575	42,48,77,706.8	1,17,703
27-May-2025	1,621	1,676.9	1,606.3	1,649.4	18,056	43,32,13,388.9	74,886
28-May-2025	1,651	1,669	1,645	1,657	11,991	20,35,05,886.7	52,529
29-May-2025	1,657.9	1,672	1,641.6	1,664.4	12,776	21,37,92,155.5	49,269
30-May-2025	1,664.4	1,673.7	1,632	1,640.8	7,703	14,39,66,780.5	38,622
02-Jun-2025	1,640.8	1,664	1,626.3	1,633.5	8,240	12,57,38,398.3	30,195
03-Jun-2025	1,637.7	1,659.9	1,616	1,623.9	11,396	16,14,09,508.5	38,704
04-Jun-2025	1,632	1,697	1,627	1,682.2	30,570	79,10,46,945.6	1,59,794
05-Jun-2025	1,698.1	1,798.8	1,696.1	1,763.4	53,253	1,73,64,43,575.5	3,67,229
06-Jun-2025	1,769	1,780.6	1,730.4	1,770.7	23,516	54,14,11,706.1	1,06,729
09-Jun-2025	1,772	1,806.8	1,762.7	1,770.3	22,234	44,82,30,138.8	90,294
10-Jun-2025	1,787.5	1,790	1,753.5	1,759.9	16,153	32,94,72,023.6	56,281

MTAR Technologie: Related NEWS

No Record Found

Invest wise with Expert advice