MTARTECH.NS - MTAR Technologies Limited
NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 1,915.90 | 1,945.75 | 1,906.45 | 1,926.45 | 1,926.45 | 178,745 |
| Jun 08, 2023 | 1,937.00 | 1,938.00 | 1,904.80 | 1,912.75 | 1,912.75 | 128,954 |
| Jun 07, 2023 | 1,948.90 | 1,948.90 | 1,926.00 | 1,928.35 | 1,928.35 | 162,552 |
| Jun 06, 2023 | 1,930.00 | 1,965.00 | 1,922.00 | 1,929.25 | 1,929.25 | 636,378 |
| Jun 05, 2023 | 1,905.50 | 1,990.00 | 1,872.75 | 1,895.55 | 1,895.55 | 1,439,257 |
| Jun 02, 2023 | 1,882.80 | 1,922.00 | 1,879.00 | 1,892.20 | 1,892.20 | 275,802 |
| Jun 01, 2023 | 1,899.35 | 1,930.00 | 1,861.00 | 1,867.90 | 1,867.90 | 730,851 |
| May 31, 2023 | 1,913.00 | 1,922.95 | 1,890.00 | 1,899.35 | 1,899.35 | 81,191 |
| May 30, 2023 | 1,894.80 | 1,935.00 | 1,885.00 | 1,912.15 | 1,912.15 | 180,394 |
| May 29, 2023 | 1,889.80 | 1,899.75 | 1,879.00 | 1,885.00 | 1,885.00 | 84,070 |
| May 26, 2023 | 1,891.00 | 1,898.90 | 1,870.50 | 1,877.25 | 1,877.25 | 56,402 |
| May 25, 2023 | 1,885.05 | 1,907.95 | 1,859.20 | 1,878.35 | 1,878.35 | 99,922 |
| May 24, 2023 | 1,885.10 | 1,910.75 | 1,876.05 | 1,882.85 | 1,882.85 | 85,421 |
| May 23, 2023 | 1,869.90 | 1,932.95 | 1,867.00 | 1,890.60 | 1,890.60 | 245,654 |
| May 22, 2023 | 1,890.95 | 1,890.95 | 1,820.55 | 1,866.15 | 1,866.15 | 202,392 |
| May 19, 2023 | 1,915.00 | 1,934.75 | 1,876.10 | 1,885.45 | 1,885.45 | 250,964 |
| May 18, 2023 | 2,011.00 | 2,011.00 | 1,872.00 | 1,896.25 | 1,896.25 | 994,911 |
| May 17, 2023 | 1,908.95 | 2,010.00 | 1,905.30 | 1,998.05 | 1,998.05 | 699,058 |
| May 16, 2023 | 1,889.00 | 1,933.95 | 1,880.05 | 1,898.95 | 1,898.95 | 155,812 |
| May 15, 2023 | 1,865.00 | 1,896.75 | 1,856.10 | 1,878.65 | 1,878.65 | 90,222 |
| May 12, 2023 | 1,897.90 | 1,909.95 | 1,845.00 | 1,865.05 | 1,865.05 | 81,298 |
| May 11, 2023 | 1,903.55 | 1,913.10 | 1,886.00 | 1,895.05 | 1,895.05 | 79,315 |
| May 10, 2023 | 1,905.00 | 1,928.00 | 1,885.30 | 1,901.20 | 1,901.20 | 126,416 |
| May 09, 2023 | 1,882.00 | 1,939.65 | 1,861.60 | 1,881.60 | 1,881.60 | 231,419 |
| May 08, 2023 | 1,877.65 | 1,899.00 | 1,856.00 | 1,872.65 | 1,872.65 | 105,636 |
| May 05, 2023 | 1,890.95 | 1,903.25 | 1,855.00 | 1,859.10 | 1,859.10 | 86,187 |
| May 04, 2023 | 1,874.00 | 1,916.00 | 1,850.00 | 1,886.75 | 1,886.75 | 190,544 |
| May 03, 2023 | 1,889.80 | 1,917.95 | 1,855.00 | 1,868.50 | 1,868.50 | 241,030 |
| May 02, 2023 | 1,830.00 | 1,925.00 | 1,825.00 | 1,888.05 | 1,888.05 | 752,480 |
| Apr 28, 2023 | 1,754.90 | 1,822.90 | 1,717.00 | 1,812.80 | 1,812.80 | 260,985 |
| Apr 27, 2023 | 1,756.40 | 1,766.00 | 1,750.00 | 1,754.90 | 1,754.90 | 39,715 |
| Apr 26, 2023 | 1,763.65 | 1,791.90 | 1,750.00 | 1,756.40 | 1,756.40 | 83,398 |
| Apr 25, 2023 | 1,737.90 | 1,789.80 | 1,727.00 | 1,756.90 | 1,756.90 | 203,206 |
| Apr 24, 2023 | 1,742.65 | 1,754.90 | 1,720.00 | 1,730.35 | 1,730.35 | 49,013 |
| Apr 21, 2023 | 1,725.95 | 1,739.90 | 1,720.00 | 1,730.10 | 1,730.10 | 37,929 |
| Apr 20, 2023 | 1,747.85 | 1,757.75 | 1,719.00 | 1,725.60 | 1,725.60 | 58,627 |
| Apr 19, 2023 | 1,765.25 | 1,770.00 | 1,741.00 | 1,749.30 | 1,749.30 | 66,349 |
| Apr 18, 2023 | 1,735.00 | 1,777.10 | 1,735.00 | 1,768.20 | 1,768.20 | 132,297 |
| Apr 17, 2023 | 1,703.70 | 1,772.45 | 1,692.15 | 1,755.30 | 1,755.30 | 223,731 |
| Apr 13, 2023 | 1,719.90 | 1,719.90 | 1,681.75 | 1,713.15 | 1,713.15 | 86,669 |
| Apr 12, 2023 | 1,692.80 | 1,719.90 | 1,681.05 | 1,715.65 | 1,715.65 | 124,856 |
| Apr 11, 2023 | 1,650.15 | 1,697.90 | 1,641.05 | 1,690.20 | 1,690.20 | 121,384 |
| Apr 10, 2023 | 1,638.90 | 1,651.00 | 1,616.00 | 1,647.85 | 1,647.85 | 83,872 |
| Apr 06, 2023 | 1,619.65 | 1,629.90 | 1,604.05 | 1,625.20 | 1,625.20 | 38,497 |
| Apr 05, 2023 | 1,610.00 | 1,631.65 | 1,603.05 | 1,613.55 | 1,613.55 | 111,306 |
| Apr 03, 2023 | 1,594.65 | 1,624.80 | 1,586.35 | 1,600.25 | 1,600.25 | 64,857 |
| Mar 31, 2023 | 1,556.95 | 1,601.45 | 1,550.00 | 1,581.55 | 1,581.55 | 113,907 |
| Mar 29, 2023 | 1,500.00 | 1,544.00 | 1,496.15 | 1,534.75 | 1,534.75 | 144,264 |
| Mar 28, 2023 | 1,560.00 | 1,566.55 | 1,473.00 | 1,499.70 | 1,499.70 | 252,797 |
| Mar 27, 2023 | 1,614.80 | 1,618.00 | 1,536.05 | 1,544.20 | 1,544.20 | 322,352 |
| Mar 24, 2023 | 1,640.00 | 1,640.00 | 1,605.05 | 1,609.00 | 1,609.00 | 75,807 |
| Mar 23, 2023 | 1,660.00 | 1,660.00 | 1,635.05 | 1,642.95 | 1,642.95 | 27,617 |
| Mar 22, 2023 | 1,672.50 | 1,688.00 | 1,640.00 | 1,659.35 | 1,659.35 | 75,209 |
| Mar 21, 2023 | 1,671.00 | 1,679.85 | 1,654.00 | 1,664.65 | 1,664.65 | 41,414 |
| Mar 20, 2023 | 1,630.00 | 1,670.80 | 1,611.20 | 1,662.15 | 1,662.15 | 80,692 |
| Mar 17, 2023 | 1,634.00 | 1,650.00 | 1,625.65 | 1,635.50 | 1,635.50 | 42,979 |
| Mar 16, 2023 | 1,629.75 | 1,634.40 | 1,604.45 | 1,620.45 | 1,620.45 | 56,944 |
| Mar 15, 2023 | 1,649.65 | 1,669.00 | 1,615.30 | 1,629.90 | 1,629.90 | 66,032 |
| Mar 14, 2023 | 1,684.25 | 1,684.25 | 1,624.50 | 1,646.15 | 1,646.15 | 107,293 |
| Mar 13, 2023 | 1,698.85 | 1,705.95 | 1,660.00 | 1,668.55 | 1,668.55 | 58,639 |
| Mar 10, 2023 | 1,701.00 | 1,731.30 | 1,686.10 | 1,697.40 | 1,697.40 | 88,181 |
| Mar 09, 2023 | 1,720.00 | 1,732.45 | 1,715.00 | 1,718.10 | 1,718.10 | 35,761 |
| Mar 08, 2023 | 1,716.00 | 1,745.00 | 1,700.05 | 1,719.30 | 1,719.30 | 81,812 |
| Mar 06, 2023 | 1,740.00 | 1,759.00 | 1,715.00 | 1,717.95 | 1,717.95 | 96,739 |
| Mar 03, 2023 | 1,741.10 | 1,746.85 | 1,725.80 | 1,732.45 | 1,732.45 | 51,855 |
| Mar 02, 2023 | 1,724.50 | 1,752.00 | 1,719.55 | 1,735.20 | 1,735.20 | 93,687 |
| Mar 01, 2023 | 1,712.65 | 1,729.90 | 1,700.50 | 1,724.40 | 1,724.40 | 73,504 |
| Feb 28, 2023 | 1,655.45 | 1,718.00 | 1,651.35 | 1,696.85 | 1,696.85 | 74,675 |
| Feb 27, 2023 | 1,693.85 | 1,697.75 | 1,651.00 | 1,655.45 | 1,655.45 | 54,389 |
| Feb 24, 2023 | 1,684.00 | 1,707.40 | 1,663.20 | 1,685.40 | 1,685.40 | 70,346 |
| Feb 23, 2023 | 1,686.95 | 1,694.90 | 1,661.45 | 1,676.80 | 1,676.80 | 57,200 |
| Feb 22, 2023 | 1,709.95 | 1,709.95 | 1,676.30 | 1,681.15 | 1,681.15 | 133,005 |
| Feb 21, 2023 | 1,744.00 | 1,749.00 | 1,711.00 | 1,714.35 | 1,714.35 | 125,497 |
| Feb 20, 2023 | 1,774.40 | 1,782.40 | 1,735.10 | 1,744.05 | 1,744.05 | 102,875 |
| Feb 17, 2023 | 1,743.00 | 1,778.00 | 1,731.60 | 1,764.85 | 1,764.85 | 120,518 |
| Feb 16, 2023 | 1,725.00 | 1,789.85 | 1,719.85 | 1,743.00 | 1,743.00 | 296,116 |
| Feb 15, 2023 | 1,730.00 | 1,731.40 | 1,700.00 | 1,719.40 | 1,719.40 | 60,253 |
| Feb 14, 2023 | 1,750.00 | 1,750.90 | 1,717.70 | 1,730.10 | 1,730.10 | 100,189 |
| Feb 13, 2023 | 1,743.90 | 1,755.00 | 1,734.05 | 1,742.85 | 1,742.85 | 142,962 |
| Feb 10, 2023 | 1,767.00 | 1,795.00 | 1,715.60 | 1,726.05 | 1,726.05 | 624,262 |
| Feb 09, 2023 | 1,721.00 | 1,726.15 | 1,695.55 | 1,706.65 | 1,706.65 | 78,956 |
| Feb 08, 2023 | 1,709.00 | 1,732.45 | 1,705.00 | 1,712.50 | 1,712.50 | 96,656 |
| Feb 07, 2023 | 1,712.00 | 1,719.90 | 1,691.10 | 1,704.95 | 1,704.95 | 63,573 |
| Feb 06, 2023 | 1,705.00 | 1,727.65 | 1,691.25 | 1,698.50 | 1,698.50 | 88,025 |
| Feb 03, 2023 | 1,677.00 | 1,731.55 | 1,655.15 | 1,695.50 | 1,695.50 | 133,729 |
| Feb 02, 2023 | 1,690.00 | 1,733.00 | 1,641.00 | 1,677.35 | 1,677.35 | 132,243 |
| Feb 01, 2023 | 1,770.00 | 1,797.60 | 1,663.10 | 1,691.20 | 1,691.20 | 527,704 |
| Jan 31, 2023 | 1,640.40 | 1,749.00 | 1,625.00 | 1,737.55 | 1,737.55 | 228,373 |
| Jan 30, 2023 | 1,654.95 | 1,683.20 | 1,630.80 | 1,637.55 | 1,637.55 | 85,818 |
| Jan 27, 2023 | 1,699.00 | 1,700.05 | 1,617.20 | 1,658.05 | 1,658.05 | 124,069 |
| Jan 25, 2023 | 1,684.50 | 1,690.25 | 1,662.00 | 1,668.90 | 1,668.90 | 82,150 |
| Jan 24, 2023 | 1,680.60 | 1,705.00 | 1,677.00 | 1,683.50 | 1,683.50 | 102,233 |
| Jan 23, 2023 | 1,676.00 | 1,697.55 | 1,676.00 | 1,680.60 | 1,680.60 | 65,741 |
| Jan 20, 2023 | 1,682.40 | 1,694.75 | 1,666.30 | 1,671.55 | 1,671.55 | 58,653 |
| Jan 19, 2023 | 1,682.00 | 1,711.70 | 1,676.00 | 1,681.30 | 1,681.30 | 154,160 |
| Jan 18, 2023 | 1,690.00 | 1,704.00 | 1,685.00 | 1,690.60 | 1,690.60 | 76,242 |
| Jan 17, 2023 | 1,685.00 | 1,705.00 | 1,670.50 | 1,688.60 | 1,688.60 | 240,238 |
| Jan 16, 2023 | 1,693.90 | 1,702.95 | 1,680.25 | 1,691.00 | 1,691.00 | 100,034 |
| Jan 13, 2023 | 1,684.00 | 1,719.90 | 1,683.00 | 1,687.15 | 1,687.15 | 374,186 |
| Jan 12, 2023 | 1,631.80 | 1,719.90 | 1,626.05 | 1,671.10 | 1,671.10 | 781,087 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.