MTAR Technologie

MTAR Technologies Ltd Historical Data

NSEBSE

₹3,270.7

(-0.39%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Jan-2026	2,474.8	2,512.4	2,428.1	2,455.6	20,500	48,93,60,962.4	57,733
23-Jan-2026	2,486.3	2,486.3	2,365	2,400.2	21,255	52,76,07,494.4	85,867
27-Jan-2026	2,450	2,559	2,390	2,528.8	38,916	85,02,13,944.6	94,079
28-Jan-2026	2,554.9	2,735	2,538.1	2,701.6	48,302	1,40,88,86,638.3	1,25,238
29-Jan-2026	2,725	2,750	2,640	2,742	33,001	1,05,25,10,424.1	1,29,554
30-Jan-2026	2,742	3,078	2,719.8	2,931.5	2,34,703	10,38,28,44,510.6	4,83,010
01-Feb-2026	3,000	3,150	2,756.8	3,086.2	1,87,288	6,47,53,26,526.6	2,33,424
02-Feb-2026	3,079.9	3,188	2,946.3	3,033.2	1,18,195	4,04,88,79,362.4	2,88,545
03-Feb-2026	3,249	3,269	3,069	3,239	61,992	2,29,13,38,335.6	2,26,183
04-Feb-2026	3,221.8	3,448.9	3,179.3	3,391.9	97,449	3,78,32,77,501.6	3,29,582
05-Feb-2026	3,340	3,340	3,125	3,283.5	67,821	2,26,16,79,995.3	1,60,254