XBOM:MTARTECH
MTAR Technologies Limited Stock Price (Quote)
₹1,871.50
-5.65 (-0.301%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹1,769.70 | ₹2,009.00 | Friday, 3rd May 2024 MTARTECH.BO stock ended at ₹1,871.50. This is 0.301% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.87% from a day low at ₹1,846.85 to a day high of ₹1,899.90. |
| 90 days | ₹1,660.00 | ₹2,072.55 | |
| 52 weeks | ₹1,660.00 | ₹2,920.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹1,882.30 | ₹1,899.90 | ₹1,846.85 | ₹1,871.50 | 5 117 |
| May 02, 2024 | ₹1,888.05 | ₹1,899.40 | ₹1,873.65 | ₹1,877.15 | 14 217 |
| Apr 30, 2024 | ₹1,919.65 | ₹1,919.65 | ₹1,881.50 | ₹1,888.20 | 4 633 |
| Apr 29, 2024 | ₹1,884.60 | ₹1,937.70 | ₹1,867.40 | ₹1,906.70 | 11 895 |
| Apr 26, 2024 | ₹1,905.30 | ₹1,910.00 | ₹1,876.55 | ₹1,884.00 | 16 203 |
| Apr 25, 2024 | ₹1,900.00 | ₹1,928.55 | ₹1,881.30 | ₹1,896.80 | 20 053 |
| Apr 24, 2024 | ₹1,871.05 | ₹1,927.95 | ₹1,855.50 | ₹1,905.45 | 14 513 |
| Apr 23, 2024 | ₹1,793.45 | ₹1,873.95 | ₹1,793.45 | ₹1,866.55 | 30 522 |
| Apr 22, 2024 | ₹1,810.55 | ₹1,810.55 | ₹1,784.05 | ₹1,792.95 | 16 937 |
| Apr 19, 2024 | ₹1,810.55 | ₹1,847.85 | ₹1,769.70 | ₹1,774.85 | 21 349 |
| Apr 18, 2024 | ₹1,830.45 | ₹1,943.00 | ₹1,811.10 | ₹1,818.50 | 58 453 |
| Apr 16, 2024 | ₹1,787.70 | ₹1,852.00 | ₹1,785.45 | ₹1,822.90 | 13 988 |
| Apr 15, 2024 | ₹1,801.05 | ₹1,850.00 | ₹1,785.00 | ₹1,821.25 | 34 219 |
| Apr 12, 2024 | ₹1,880.95 | ₹1,924.95 | ₹1,860.00 | ₹1,865.80 | 24 780 |
| Apr 09, 2024 | ₹1,947.35 | ₹1,947.35 | ₹1,875.00 | ₹1,878.30 | 5 432 |
| Apr 08, 2024 | ₹1,970.90 | ₹1,970.90 | ₹1,913.15 | ₹1,920.05 | 24 842 |
| Apr 05, 2024 | ₹1,955.90 | ₹1,977.85 | ₹1,944.30 | ₹1,949.40 | 21 079 |
| Apr 04, 2024 | ₹1,922.35 | ₹2,009.00 | ₹1,890.10 | ₹1,955.15 | 26 328 |
| Apr 03, 2024 | ₹1,889.70 | ₹1,915.00 | ₹1,870.35 | ₹1,884.65 | 36 780 |
| Apr 02, 2024 | ₹1,799.85 | ₹1,940.50 | ₹1,775.00 | ₹1,897.85 | 45 399 |
| Apr 01, 2024 | ₹1,703.35 | ₹1,789.25 | ₹1,700.00 | ₹1,771.15 | 15 988 |
| Mar 28, 2024 | ₹1,676.70 | ₹1,714.00 | ₹1,660.00 | ₹1,683.65 | 67 867 |
| Mar 27, 2024 | ₹1,683.00 | ₹1,702.95 | ₹1,665.00 | ₹1,676.35 | 20 059 |
| Mar 26, 2024 | ₹1,706.25 | ₹1,716.00 | ₹1,675.45 | ₹1,680.15 | 52 012 |
| Mar 22, 2024 | ₹1,707.00 | ₹1,724.35 | ₹1,698.10 | ₹1,704.95 | 19 718 |
