Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

MTAR Technologies Limited (MTARTECH.BO)

1,420.05
-4.65
(-0.33%)
At close: April 25 at 3:29:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,477.301,477.301,372.601,420.051,420.056,534
Apr 24, 20251,449.951,450.001,415.851,424.701,424.704,412
Apr 23, 20251,424.051,452.001,405.001,434.651,434.6515,743
Apr 22, 20251,430.151,444.151,406.101,429.851,429.8512,761
Apr 21, 20251,422.051,427.151,408.951,419.701,419.705,278
Apr 17, 20251,418.451,429.001,388.051,401.101,401.1011,749
Apr 16, 20251,375.951,425.151,375.951,414.201,414.2015,389
Apr 15, 20251,359.801,380.901,355.101,371.551,371.555,403
Apr 11, 20251,319.001,332.101,307.701,322.301,322.306,545
Apr 9, 20251,276.001,297.001,254.001,291.851,291.856,287
Apr 8, 20251,251.151,304.501,251.151,276.351,276.354,838
Apr 7, 20251,152.001,265.551,152.001,248.601,248.6024,744
Apr 4, 20251,325.001,325.001,271.001,281.401,281.4010,975
Apr 3, 20251,325.401,358.651,320.051,326.851,326.8511,212
Apr 2, 20251,346.801,353.501,314.351,340.051,340.059,387
Apr 1, 20251,281.151,351.001,281.151,345.101,345.106,804
Mar 28, 20251,302.901,353.051,274.051,280.951,280.9519,379
Mar 27, 20251,303.401,343.951,292.751,302.901,302.9059,146
Mar 26, 20251,365.251,389.001,310.151,316.001,316.0032,615
Mar 25, 20251,473.951,473.951,355.001,364.801,364.8036,430
Mar 24, 20251,355.001,485.901,355.001,442.651,442.6556,536
Mar 21, 20251,325.051,363.451,325.051,343.901,343.9014,235
Mar 20, 20251,305.001,345.001,305.001,318.651,318.6532,957
Mar 19, 20251,251.001,315.451,251.001,296.751,296.7522,884
Mar 18, 20251,259.901,259.901,232.151,249.051,249.0516,807
Mar 17, 20251,251.451,270.451,221.001,227.651,227.6519,305
Mar 13, 20251,286.501,298.951,254.251,263.451,263.4512,038
Mar 12, 20251,301.851,329.601,265.101,271.951,271.9511,421
Mar 11, 20251,310.951,318.901,284.601,295.801,295.807,182
Mar 10, 20251,351.101,379.101,301.001,318.501,318.509,308
Mar 7, 20251,341.851,398.001,331.251,378.501,378.5022,269
Mar 6, 20251,325.001,345.001,316.001,329.651,329.6510,616
Mar 5, 20251,275.051,320.151,275.051,313.701,313.7011,983
Mar 4, 20251,250.051,319.001,248.851,278.801,278.8015,507
Mar 3, 20251,285.801,309.551,226.351,269.751,269.7518,355
Feb 28, 20251,350.001,355.001,283.351,289.251,289.257,697
Feb 27, 20251,397.751,399.001,359.001,366.801,366.809,283
Feb 25, 20251,371.201,434.001,371.001,399.001,399.004,598
Feb 24, 20251,380.251,406.101,365.001,379.051,379.057,056
Feb 21, 20251,471.451,473.901,402.051,414.651,414.6520,078
Feb 20, 20251,288.001,510.001,279.251,471.451,471.4587,936
Feb 19, 20251,210.751,314.901,210.751,288.801,288.8016,287
Feb 18, 20251,285.801,285.801,207.051,234.401,234.4010,029
Feb 17, 20251,345.001,345.001,227.001,260.551,260.5534,974
Feb 14, 20251,444.451,444.451,347.001,351.601,351.605,212
Feb 13, 20251,447.951,458.851,401.951,415.401,415.403,702
Feb 12, 20251,479.951,479.951,383.651,422.851,422.8511,879
Feb 11, 20251,535.051,548.451,453.951,465.151,465.1519,958
Feb 10, 20251,551.001,551.001,510.501,519.451,519.452,815
Feb 7, 20251,570.501,573.301,541.551,546.451,546.453,538
Feb 6, 20251,566.151,607.151,560.001,572.501,572.506,886
Feb 5, 20251,569.851,585.751,560.001,566.151,566.156,286
Feb 4, 20251,579.951,588.751,550.001,555.051,555.057,616
Feb 3, 20251,595.001,608.201,551.751,571.851,571.853,564
Feb 1, 20251,624.101,674.901,580.501,606.201,606.204,491
Jan 31, 20251,530.001,644.651,528.901,614.301,614.304,180
Jan 30, 20251,559.951,560.001,522.001,529.901,529.903,675
Jan 29, 20251,506.651,555.001,495.401,532.301,532.303,451
Jan 28, 20251,525.101,552.851,470.501,489.901,489.9023,505
Jan 27, 20251,559.951,600.001,511.151,534.651,534.6514,223
Jan 24, 20251,622.001,627.701,586.501,599.951,599.957,420
Jan 23, 20251,615.101,647.451,603.201,624.151,624.153,118
Jan 22, 20251,675.001,675.001,596.151,607.001,607.0013,552
Jan 21, 20251,701.001,715.651,670.001,689.451,689.452,515
Jan 20, 20251,657.201,724.001,642.051,710.901,710.902,754
Jan 17, 20251,654.851,697.001,636.901,690.201,690.203,552
Jan 16, 20251,631.051,658.001,631.051,645.501,645.507,691
Jan 15, 20251,608.051,644.051,608.051,629.651,629.656,790
Jan 14, 20251,578.751,616.951,562.551,608.951,608.954,453
Jan 13, 20251,674.001,682.001,573.551,578.751,578.759,429
Jan 10, 20251,701.801,712.701,655.051,675.701,675.7017,837
Jan 9, 20251,703.001,749.001,690.701,724.951,724.9514,145
Jan 8, 20251,715.101,736.851,699.001,703.001,703.003,677
Jan 7, 20251,687.201,750.001,687.201,734.101,734.1020,094
Jan 6, 20251,787.951,787.951,659.001,676.201,676.2037,666
Jan 3, 20251,715.101,783.601,715.101,771.351,771.3513,536
Jan 2, 20251,650.051,735.001,650.051,719.601,719.6018,372
Jan 1, 20251,660.801,680.501,649.651,673.851,673.859,946
Dec 31, 20241,679.951,679.951,641.201,660.801,660.807,984
Dec 30, 20241,679.901,717.701,642.051,657.251,657.2513,552
Dec 27, 20241,622.251,678.301,622.251,668.951,668.957,723
Dec 26, 20241,671.001,676.001,640.001,643.051,643.0510,526
Dec 24, 20241,699.701,699.701,657.101,679.301,679.3011,989
Dec 23, 20241,744.701,744.701,658.001,690.101,690.1016,543
Dec 20, 20241,690.101,777.901,652.451,721.001,721.00105,100
Dec 19, 20241,564.901,637.051,545.401,627.751,627.7535,984
Dec 18, 20241,582.051,593.401,551.751,557.601,557.6018,844
Dec 17, 20241,640.601,640.601,580.251,589.401,589.4015,520
Dec 16, 20241,630.001,642.651,615.001,625.151,625.155,740
Dec 13, 20241,651.851,670.951,628.001,637.551,637.557,072
Dec 12, 20241,725.851,742.301,628.201,670.701,670.70950,519
Dec 11, 20241,740.901,765.351,736.051,738.201,738.202,279
Dec 10, 20241,750.001,780.001,746.301,750.451,750.454,352
Dec 9, 20241,763.001,783.051,750.001,751.901,751.904,897
Dec 6, 20241,765.251,799.001,759.001,762.451,762.458,369
Dec 5, 20241,771.151,799.001,749.701,791.651,791.6513,964
Dec 4, 20241,799.951,806.351,780.001,789.001,789.003,555
Dec 3, 20241,775.451,823.151,775.451,786.151,786.1514,059
Dec 2, 20241,751.901,808.051,751.901,777.151,777.152,635
Nov 29, 20241,775.201,809.951,775.201,787.301,787.304,227
Nov 28, 20241,775.201,795.001,765.101,779.351,779.3510,655
Nov 27, 20241,790.001,790.001,760.851,775.101,775.1010,095
Nov 26, 20241,702.451,800.001,702.451,779.901,779.904,052
Nov 25, 20241,751.951,790.301,743.151,771.851,771.8516,529
Nov 22, 20241,750.001,761.001,730.801,750.551,750.555,688
Nov 21, 20241,726.301,783.401,712.551,755.751,755.7530,135
Nov 19, 20241,645.251,776.001,618.901,746.651,746.6525,765
Nov 18, 20241,575.051,652.651,560.001,614.201,614.2011,404
Nov 14, 20241,559.301,600.001,552.051,570.051,570.055,344
Nov 13, 20241,599.001,607.101,531.501,550.751,550.757,482
Nov 12, 20241,612.251,620.901,565.001,579.951,579.958,638
Nov 11, 20241,614.251,629.001,595.001,603.301,603.305,798
Nov 8, 20241,670.001,695.801,612.001,618.301,618.304,453
Nov 7, 20241,669.951,693.501,650.001,661.151,661.154,412
Nov 6, 20241,621.501,678.901,620.001,667.801,667.807,068
Nov 4, 20241,652.051,674.501,615.001,618.951,618.9518,780
Nov 1, 20241,680.001,688.301,661.801,676.151,676.156,994
Oct 31, 20241,651.001,676.651,606.701,671.701,671.706,829
Oct 29, 20241,524.551,599.001,517.701,585.851,585.8519,878
Oct 28, 20241,505.051,534.351,495.001,517.951,517.9516,587
Oct 25, 20241,540.001,548.951,499.551,509.901,509.9018,863
Oct 24, 20241,575.051,598.901,530.451,535.251,535.258,495
Oct 23, 20241,565.951,609.201,549.001,568.551,568.5522,601
Oct 22, 20241,693.951,693.951,552.001,565.251,565.2514,956
Oct 21, 20241,681.451,708.101,658.251,665.951,665.9515,637
Oct 18, 20241,739.901,755.251,661.101,688.951,688.9522,987
Oct 17, 20241,762.051,780.351,721.351,735.401,735.408,822
Oct 16, 20241,799.951,801.351,775.001,778.951,778.955,289
Oct 15, 20241,800.001,822.201,779.251,799.801,799.8012,857
Oct 14, 20241,819.951,819.951,776.901,782.051,782.055,437
Oct 11, 20241,801.751,829.001,793.801,807.351,807.3518,579
Oct 10, 20241,785.901,840.951,781.851,802.801,802.8025,689
Oct 9, 20241,759.001,790.001,738.001,785.851,785.8511,453
Oct 8, 20241,642.001,745.001,625.001,735.751,735.756,835
Oct 7, 20241,685.051,712.001,640.901,644.751,644.7510,334
Oct 4, 20241,688.451,711.651,671.201,699.301,699.3013,011
Oct 3, 20241,712.151,724.901,680.001,688.401,688.4021,217
Oct 1, 20241,745.951,752.001,729.451,732.151,732.156,540
Sep 30, 20241,730.701,750.001,716.401,744.801,744.8017,404
Sep 27, 20241,740.601,756.551,720.101,730.401,730.4020,276
Sep 26, 20241,745.001,753.001,735.001,739.401,739.402,648
Sep 25, 20241,743.201,755.151,719.051,751.351,751.357,332
Sep 24, 20241,750.601,763.201,739.001,743.301,743.3011,210
Sep 23, 20241,770.251,770.251,741.001,747.001,747.0012,227
Sep 20, 20241,724.001,745.001,707.301,740.251,740.2518,010
Sep 19, 20241,753.701,768.351,703.601,716.351,716.3520,854
Sep 18, 20241,751.701,771.151,740.001,753.701,753.707,352
Sep 17, 20241,758.401,775.751,750.001,761.701,761.7010,771
Sep 16, 20241,799.951,799.951,753.051,758.401,758.405,666
Sep 13, 20241,787.001,790.751,770.001,772.851,772.8511,243
Sep 12, 20241,775.601,800.001,771.051,777.101,777.107,429
Sep 11, 20241,800.451,806.301,773.601,775.601,775.606,375
Sep 10, 20241,788.401,808.901,780.001,804.351,804.3511,160
Sep 9, 20241,776.301,791.951,752.351,766.351,766.356,781
Sep 6, 20241,807.001,830.001,771.001,776.301,776.3013,107
Sep 5, 20241,807.501,830.001,803.651,808.801,808.8010,072
Sep 4, 20241,790.001,838.701,780.351,807.251,807.253,880
Sep 3, 20241,800.051,840.101,800.001,802.351,802.356,444
Sep 2, 20241,828.151,837.751,799.651,815.501,815.5013,686
Aug 30, 20241,783.001,858.001,782.701,828.201,828.2032,088
Aug 29, 20241,796.601,812.551,775.001,782.701,782.7010,704
Aug 28, 20241,781.001,828.651,781.001,796.701,796.704,167
Aug 26, 20241,810.001,833.151,800.001,803.901,803.9018,872
Aug 23, 20241,754.501,844.151,743.351,804.651,804.6512,209
Aug 22, 20241,751.851,773.651,750.651,754.501,754.503,797
Aug 21, 20241,749.001,785.001,748.651,751.851,751.854,368
Aug 20, 20241,735.051,763.851,733.201,757.101,757.107,116
Aug 19, 20241,710.851,759.001,710.851,733.751,733.7521,627
Aug 16, 20241,726.551,743.901,705.001,713.951,713.9537,284
Aug 14, 20241,701.151,763.001,672.701,739.601,739.6081,849
Aug 13, 20241,785.601,814.201,775.251,783.401,783.405,886
Aug 12, 20241,819.951,819.951,784.051,793.501,793.5012,985
Aug 9, 20241,825.001,844.001,805.201,812.651,812.654,170
Aug 8, 20241,839.001,870.001,820.001,824.501,824.5021,573
Aug 7, 20241,786.051,817.351,777.501,806.251,806.259,480
Aug 6, 20241,762.201,818.001,762.201,777.551,777.5511,513
Aug 5, 20241,801.051,834.901,754.001,759.101,759.1060,836
Aug 2, 20241,852.301,880.001,852.301,864.251,864.256,033
Aug 1, 20241,927.001,927.001,877.101,887.201,887.2015,912
Jul 31, 20241,910.151,940.001,900.001,907.251,907.254,596
Jul 30, 20241,914.601,948.001,909.851,916.751,916.755,675
Jul 29, 20241,914.301,953.201,910.001,913.651,913.6521,358
Jul 26, 20241,920.001,939.001,903.001,914.301,914.3019,771
Jul 25, 20241,870.051,955.001,869.101,905.901,905.9014,465
Jul 24, 20241,894.501,907.951,871.251,875.851,875.856,004
Jul 23, 20241,880.101,939.851,820.951,886.751,886.7520,237
Jul 22, 20241,875.801,905.001,858.001,889.501,889.5032,812
Jul 19, 20241,938.601,950.301,860.851,900.651,900.6513,822
Jul 18, 20242,014.952,014.951,924.701,945.201,945.2010,365
Jul 16, 20241,960.052,026.751,960.051,980.851,980.8510,565
Jul 15, 20241,980.451,988.151,940.001,945.001,945.0023,670
Jul 12, 20242,015.002,024.001,962.551,976.201,976.2034,642
Jul 11, 20241,960.002,014.851,950.052,006.152,006.1515,685
Jul 10, 20241,980.001,980.001,905.651,950.001,950.0013,759
Jul 9, 20241,972.501,989.001,923.101,963.201,963.2013,311
Jul 8, 20242,039.952,052.951,960.951,972.501,972.5018,462
Jul 5, 20241,920.552,075.001,905.002,000.652,000.65172,054
Jul 4, 20241,935.001,945.001,903.601,919.951,919.9513,775
Jul 3, 20241,914.401,950.001,881.851,924.901,924.9012,097
Jul 2, 20241,850.451,925.001,850.451,891.801,891.8053,666
Jul 1, 20241,860.001,862.301,840.001,842.301,842.306,429
Jun 28, 20241,865.901,870.101,840.001,857.951,857.955,094
Jun 27, 20241,850.001,875.301,838.651,859.601,859.609,541
Jun 26, 20241,865.251,878.451,828.601,839.651,839.6525,314
Jun 25, 20241,885.651,905.201,860.001,865.251,865.258,245
Jun 24, 20241,880.051,917.001,855.001,885.601,885.6030,271
Jun 21, 20241,878.001,934.001,869.951,889.751,889.7554,778
Jun 20, 20241,872.001,900.451,858.401,878.901,878.909,162
Jun 19, 20241,934.551,934.551,854.101,869.901,869.9057,806
Jun 18, 20241,900.001,943.051,862.651,911.901,911.9076,681
Jun 14, 20241,834.701,896.301,816.801,862.651,862.6530,391
Jun 13, 20241,795.051,825.001,785.201,819.001,819.0015,793
Jun 12, 20241,770.051,798.351,770.051,780.151,780.1536,983
Jun 11, 20241,721.451,781.851,721.451,769.501,769.5012,199
Jun 10, 20241,720.201,729.301,712.001,720.501,720.5026,090
Jun 7, 20241,734.401,743.001,703.701,706.501,706.5019,525
Jun 6, 20241,724.151,735.001,684.551,700.351,700.3530,474
Jun 5, 20241,697.151,705.551,642.001,658.851,658.8523,905
Jun 4, 20241,825.001,825.001,601.001,697.201,697.2032,436
Jun 3, 20241,880.001,880.001,802.001,815.701,815.7059,292
May 31, 20241,814.451,829.901,785.301,800.901,800.9017,324
May 30, 20241,854.951,873.601,795.051,805.901,805.9064,634
May 29, 20241,750.001,905.501,732.001,839.151,839.15122,402
May 28, 20242,125.052,142.252,032.502,061.652,061.6547,453
May 27, 20242,184.202,184.202,111.602,121.302,121.3010,487
May 24, 20242,110.002,200.002,100.002,147.702,147.7022,698
May 23, 20242,135.652,165.252,086.752,111.602,111.6019,803
May 22, 20242,138.952,145.302,067.402,134.752,134.7575,074
May 21, 20242,041.002,132.951,989.552,110.852,110.8540,405
May 17, 20241,854.001,980.001,853.651,970.601,970.6024,817
May 16, 20241,860.051,883.401,833.801,850.101,850.1011,890
May 15, 20241,873.001,896.001,844.951,857.901,857.903,964
May 14, 20241,790.051,862.001,790.051,857.301,857.305,274
May 13, 20241,799.751,799.801,760.001,790.351,790.353,978
May 10, 20241,804.851,814.751,765.001,789.651,789.6512,410
May 9, 20241,830.001,832.151,785.001,790.401,790.4016,772
May 8, 20241,834.851,858.451,812.051,818.501,818.5012,337
May 7, 20241,842.451,859.101,813.001,848.801,848.8017,846
May 6, 20241,894.751,894.751,833.401,845.501,845.504,697
May 3, 20241,882.301,899.901,846.851,871.501,871.505,117
May 2, 20241,888.051,899.401,873.651,877.151,877.1514,217
Apr 30, 20241,919.651,919.651,881.501,888.201,888.204,633
Apr 29, 20241,884.601,937.701,867.401,906.701,906.7011,895
Apr 26, 20241,905.301,910.001,876.551,884.001,884.0016,203
Apr 25, 20241,900.001,928.551,881.301,896.801,896.8020,053

Related Tickers

TDPOWERSYS.BO TD Power Systems Limited
418.60
-2.37%
 
ELECON.BO Elecon Engineering Company Limited
516.85
-4.26%
 
SUNITATOOL.BO Sunita Tools Limited
736.25
-5.00%
 
KLBRENG-B.BO Kilburn Engineering Limited
396.75
-2.27%
 
KIRLOSBROS.NS Kirloskar Brothers Limited
1,735.50
+0.22%
 
CUMMINSIND.NS Cummins India Limited
2,861.10
-2.55%
 
INOXWIND.BO Inox Wind Limited
172.25
-4.57%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
901.60
-3.28%
 
KAYNES.NS Kaynes Technology India Limited
5,573.90
-4.48%
 
BHEL.NS Bharat Heavy Electricals Limited
222.37
-3.53%