MTARTECH Historical Data

MTAR Technologies Ltd Share Price

MTARTECH

CMP as on 14-Jun-24 12:00
₹ 1,863

icon 42.85 | 2.35%

Open
₹ 1,830
Turnover(lac)
₹ 18,770
Prev. Close
₹ 1,819.95
Day's Vol (shares)
₹ 1,007,647
Day's Vol (shares)
₹ 1,815.00         ₹ 1,897.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

MTAR Technologies Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
16-May-20241865.41874.418341850.68932112212255.93005340.40-14.80
17-May-20241854198118541969.9485091365229073.65271094127.00115.90
18-May-20241980206019752042.316334514986984.2514442085.0062.30
21-May-20242039.82133.051987.652110.35715022411109696.35410998145.4070.55
22-May-20242136.752147.152065.952135.9424981455061302.6526574581.20-0.85
23-May-20242137.92164.22087.52112.734032897746018.717053376.70-25.20
24-May-2024211022002098.952148.45470811634212903.95305072101.0538.45
27-May-2024218021802110.12121.122848532829578.2511732169.90-58.90
28-May-2024213621402034.62062.529309578310663.4117757105.40-73.50
29-May-20241749190617301837.91432574840049796.5607788176.0088.90
30-May-20241841.61873.651794.851807.83529089414095114414478.80-33.80
31-May-20241812.051829.8517861800.627576596070424.4513812543.85-11.45
03-Jun-20241880188018101816.1521632447712125.1511784170.00-63.85
04-Jun-20241816.15181716001698.555345862977715.4212852217.00-117.65
05-Jun-20241688.05170816411660.1557115867842839.528514767.00-27.90
06-Jun-20241705173716751700.7526822599290986.615843362.00-4.25
07-Jun-2024171517441702.51706.0526552577108790.219452341.50-8.95
10-Jun-2024173017301711172113682243998103.98321319.00-9.00
11-Jun-20241729.51782.21726176928513691152505.3515844056.2039.50
12-Jun-20241778.951797.71775178116959370383968.39970522.702.05
13-Jun-20241807184217851819.9518648488274707.513473057.0012.95
14-Jun-20241830189718151862.8498851880940544.143405482.0032.80