MTAR Technologie

MTAR Technologies Ltd Historical Data

NSEBSE

₹2,447.2

(4.61%)

Dec 22, 2025|11:49:57 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	2,607	2,649	2,530	2,551.6	28,629	64,56,76,987.7	1,05,030
25-Nov-2025	2,553.3	2,600	2,531.6	2,539	33,973	78,88,08,653.2	1,44,601
26-Nov-2025	2,542	2,548.4	2,460	2,468	27,664	71,06,81,221.1	1,03,209
27-Nov-2025	2,488	2,561.1	2,475	2,486.8	30,473	81,73,50,390.4	80,555
28-Nov-2025	2,486.8	2,584	2,463.1	2,532.4	35,702	1,11,14,71,450.2	60,409
01-Dec-2025	2,537.6	2,609.8	2,500	2,574.9	34,509	96,38,70,999.9	89,450
02-Dec-2025	2,574	2,574	2,488.6	2,527.7	23,316	52,40,04,638.3	75,681
03-Dec-2025	2,530.6	2,547.7	2,481.7	2,505.8	19,569	41,44,33,856	51,796
04-Dec-2025	2,506.5	2,544	2,500.6	2,518.2	13,362	25,93,38,677.6	32,218
05-Dec-2025	2,525.7	2,525.7	2,341.1	2,383.9	45,456	94,81,90,132.3	1,53,728
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