MTAR Technologie

MTAR Technologies Ltd Historical Data

NSEBSE

₹2,455.6

(0.75%)

Jan 22, 2026|03:59:04 PM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Jan-2026	2,526.6	2,575	2,505	2,553.3	19,080	49,20,32,760	50,111
08-Jan-2026	2,549.8	2,622	2,500.1	2,517.6	43,920	1,22,75,43,012.2	1,11,830
09-Jan-2026	2,517.6	2,742	2,504	2,689.7	2,31,105	12,63,97,16,973.6	5,09,132
12-Jan-2026	2,668	2,725	2,634.5	2,666.6	68,213	2,70,19,75,779.5	2,24,989
13-Jan-2026	2,666.6	2,722	2,605.6	2,634.4	25,442	93,73,64,856.2	72,398
14-Jan-2026	2,630	2,669.9	2,613.7	2,637.6	20,966	54,61,61,342.7	64,931
16-Jan-2026	2,645.6	2,809	2,630.5	2,670.7	85,151	3,15,40,33,016	2,36,337
19-Jan-2026	2,670.7	2,715.9	2,620	2,646.9	24,470	71,53,20,362.9	73,482
20-Jan-2026	2,633	2,647	2,481	2,516	51,115	1,48,29,12,609	1,69,652
21-Jan-2026	2,512.8	2,580.6	2,412.8	2,437.3	38,672	97,79,17,925	85,574