Price Data Selection & Download
MTAR Technologies Share Price All Time Records & Statistics (Mar 2021 - May 2026)
1277 daily OHLCV records on NSE from March 2021 to May 2026. Examine MTARTECH quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹8449.50
May 22, 2026
NSE Exchange
Share Price All Time Low
₹860.00
March 19, 2021
NSE Exchange
Highest Volume Trading Day
14,975,915
March 15, 2021 • ₹1082.50
NSE Exchange
Share Price History Data (Mar 2021 - May 2026)
MTARTECH daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹7878.50 | ₹7968.00 | ₹7761.00 | ₹7889.50 | 964,951 |
| 2026-05-26 | ₹8000.00 | ₹8085.00 | ₹7810.00 | ₹7878.00 | 1,132,344 |
| 2026-05-25 | ₹8172.00 | ₹8230.00 | ₹7812.00 | ₹7951.00 | 2,766,059 |
| 2026-05-22 | ₹8020.00 | ₹8449.50 | ₹7900.00 | ₹8075.50 | 3,912,349 |
| 2026-05-21 | ₹7531.00 | ₹8025.00 | ₹7370.00 | ₹7947.50 | 4,822,435 |
| 2026-05-20 | ₹6769.50 | ₹7520.00 | ₹6700.00 | ₹7457.00 | 3,004,369 |
| 2026-05-19 | ₹7133.00 | ₹7217.50 | ₹6735.00 | ₹6810.00 | 1,187,604 |
| 2026-05-18 | ₹7200.00 | ₹7331.00 | ₹6686.00 | ₹7110.50 | 2,359,065 |
| 2026-05-15 | ₹7571.50 | ₹7585.50 | ₹7120.00 | ₹7234.00 | 1,808,210 |
| 2026-05-14 | ₹7202.00 | ₹7730.00 | ₹7027.50 | ₹7588.00 | 4,682,294 |
| 2026-05-13 | ₹6200.00 | ₹6969.00 | ₹6030.50 | ₹6763.50 | 4,519,966 |
| 2026-05-12 | ₹6549.50 | ₹6622.50 | ₹6200.00 | ₹6248.50 | 679,655 |
| 2026-05-11 | ₹6480.00 | ₹6598.00 | ₹6149.00 | ₹6520.00 | 777,427 |
| 2026-05-08 | ₹6686.00 | ₹6759.50 | ₹6411.00 | ₹6470.00 | 602,991 |
| 2026-05-07 | ₹6311.00 | ₹6750.00 | ₹6300.00 | ₹6677.00 | 1,254,522 |
| 2026-05-06 | ₹6300.00 | ₹6364.00 | ₹6165.00 | ₹6286.50 | 345,258 |
| 2026-05-05 | ₹6147.00 | ₹6369.50 | ₹6135.00 | ₹6266.00 | 599,154 |
| 2026-05-04 | ₹6700.00 | ₹6787.00 | ₹6055.50 | ₹6127.50 | 1,448,378 |
| 2026-04-30 | ₹5700.10 | ₹6750.00 | ₹5700.00 | ₹6457.10 | 3,512,651 |
| 2026-04-29 | ₹5340.00 | ₹5749.00 | ₹5310.90 | ₹5656.50 | 823,601 |
| 2026-04-28 | ₹5326.00 | ₹5490.00 | ₹5245.80 | ₹5292.10 | 460,507 |
| 2026-04-27 | ₹5168.50 | ₹5345.00 | ₹5125.00 | ₹5303.00 | 335,253 |
| 2026-04-24 | ₹5360.10 | ₹5445.00 | ₹5100.10 | ₹5139.20 | 625,715 |
| 2026-04-23 | ₹5278.90 | ₹5410.00 | ₹5251.10 | ₹5347.50 | 513,916 |
| 2026-04-22 | ₹5088.00 | ₹5350.00 | ₹5086.00 | ₹5279.60 | 515,258 |
| 2026-04-21 | ₹4962.70 | ₹5165.90 | ₹4951.30 | ₹5071.10 | 535,381 |
| 2026-04-20 | ₹4857.00 | ₹5042.00 | ₹4825.00 | ₹4942.00 | 504,996 |
| 2026-04-17 | ₹4816.00 | ₹4950.00 | ₹4770.10 | ₹4857.80 | 619,018 |
| 2026-04-16 | ₹5039.90 | ₹5070.00 | ₹4780.00 | ₹4824.20 | 1,243,265 |
| 2026-04-15 | ₹4636.60 | ₹5028.00 | ₹4590.10 | ₹4941.10 | 2,316,229 |
| 2026-04-13 | ₹4121.00 | ₹4446.90 | ₹4094.80 | ₹4397.40 | 808,981 |
| 2026-04-10 | ₹4191.00 | ₹4380.00 | ₹4131.10 | ₹4173.80 | 863,714 |
| 2026-04-09 | ₹4124.00 | ₹4444.00 | ₹4080.00 | ₹4158.50 | 1,597,154 |
| 2026-04-08 | ₹4095.00 | ₹4198.90 | ₹3963.80 | ₹4140.40 | 953,649 |
| 2026-04-07 | ₹3648.00 | ₹3987.70 | ₹3612.20 | ₹3926.50 | 814,120 |
| 2026-04-06 | ₹3576.30 | ₹3685.00 | ₹3524.10 | ₹3624.50 | 263,854 |
| 2026-04-02 | ₹3529.70 | ₹3617.90 | ₹3451.10 | ₹3576.30 | 151,835 |
| 2026-04-01 | ₹3609.80 | ₹3652.20 | ₹3537.10 | ₹3603.60 | 191,919 |
| 2026-03-30 | ₹3560.00 | ₹3560.00 | ₹3356.00 | ₹3467.70 | 325,414 |
| 2026-03-27 | ₹3550.00 | ₹3652.50 | ₹3533.00 | ₹3576.50 | 360,857 |
| 2026-03-25 | ₹3580.00 | ₹3705.00 | ₹3538.90 | ₹3555.60 | 351,863 |
| 2026-03-24 | ₹3500.70 | ₹3575.00 | ₹3401.90 | ₹3546.80 | 232,074 |
| 2026-03-23 | ₹3475.00 | ₹3501.80 | ₹3321.30 | ₹3372.20 | 186,291 |
| 2026-03-20 | ₹3544.00 | ₹3629.00 | ₹3492.10 | ₹3525.30 | 183,750 |
| 2026-03-19 | ₹3477.20 | ₹3567.70 | ₹3470.00 | ₹3492.50 | 134,454 |
| 2026-03-18 | ₹3626.00 | ₹3735.00 | ₹3560.00 | ₹3577.20 | 496,694 |
| 2026-03-17 | ₹3488.00 | ₹3650.00 | ₹3452.00 | ₹3625.50 | 438,072 |
| 2026-03-16 | ₹3388.00 | ₹3491.90 | ₹3309.00 | ₹3438.20 | 349,241 |
| 2026-03-13 | ₹3460.00 | ₹3530.90 | ₹3370.00 | ₹3388.00 | 228,915 |
| 2026-03-12 | ₹3564.50 | ₹3570.00 | ₹3404.70 | ₹3514.00 | 305,641 |
| 2026-03-11 | ₹3727.00 | ₹3760.00 | ₹3543.40 | ₹3575.30 | 247,910 |
| 2026-03-10 | ₹3775.60 | ₹3810.00 | ₹3696.70 | ₹3711.40 | 431,024 |
| 2026-03-09 | ₹3700.00 | ₹3748.80 | ₹3491.00 | ₹3613.20 | 707,452 |
| 2026-03-06 | ₹3600.00 | ₹3864.00 | ₹3600.00 | ₹3782.20 | 858,506 |
| 2026-03-05 | ₹3548.00 | ₹3657.80 | ₹3525.00 | ₹3579.30 | 332,821 |
| 2026-03-04 | ₹3730.40 | ₹3750.90 | ₹3470.00 | ₹3504.50 | 703,782 |
| 2026-03-02 | ₹3670.00 | ₹3920.00 | ₹3650.00 | ₹3743.00 | 483,025 |
| 2026-02-27 | ₹3699.00 | ₹3830.00 | ₹3675.00 | ₹3806.80 | 264,580 |
| 2026-02-26 | ₹3709.80 | ₹3735.80 | ₹3615.00 | ₹3683.40 | 251,964 |
| 2026-02-25 | ₹3775.00 | ₹3907.50 | ₹3595.20 | ₹3681.50 | 714,445 |
| 2026-02-24 | ₹3720.00 | ₹3780.00 | ₹3673.60 | ₹3759.20 | 171,241 |
| 2026-02-23 | ₹3675.90 | ₹3752.00 | ₹3650.00 | ₹3725.80 | 263,558 |
| 2026-02-20 | ₹3640.00 | ₹3796.80 | ₹3601.00 | ₹3657.60 | 417,382 |
| 2026-02-19 | ₹3745.00 | ₹3804.90 | ₹3595.30 | ₹3647.90 | 262,748 |
| 2026-02-18 | ₹3755.00 | ₹3786.20 | ₹3693.70 | ₹3745.00 | 204,440 |
| 2026-02-17 | ₹3744.90 | ₹3822.00 | ₹3639.20 | ₹3758.40 | 598,062 |
| 2026-02-16 | ₹3588.00 | ₹3725.00 | ₹3579.50 | ₹3711.20 | 418,931 |
| 2026-02-13 | ₹3535.00 | ₹3640.80 | ₹3530.00 | ₹3586.50 | 356,484 |
| 2026-02-12 | ₹3540.00 | ₹3748.70 | ₹3490.00 | ₹3560.60 | 795,137 |
| 2026-02-11 | ₹3636.00 | ₹3640.00 | ₹3482.00 | ₹3551.80 | 417,447 |
| 2026-02-10 | ₹3440.20 | ₹3688.70 | ₹3430.00 | ₹3637.40 | 865,656 |
| 2026-02-09 | ₹3245.10 | ₹3425.00 | ₹3240.00 | ₹3404.70 | 436,212 |
| 2026-02-06 | ₹3280.00 | ₹3379.50 | ₹3120.00 | ₹3270.70 | 575,272 |
| 2026-02-05 | ₹3340.00 | ₹3340.00 | ₹3125.00 | ₹3283.50 | 699,696 |
| 2026-02-04 | ₹3221.80 | ₹3448.90 | ₹3179.30 | ₹3391.90 | 1,123,314 |
| 2026-02-03 | ₹3249.00 | ₹3269.00 | ₹3069.00 | ₹3239.00 | 720,428 |
| 2026-02-02 | ₹3079.90 | ₹3188.00 | ₹2946.30 | ₹3033.20 | 1,317,281 |
| 2026-02-01 | ₹3000.00 | ₹3150.00 | ₹2756.80 | ₹3086.20 | 2,150,642 |
| 2026-01-30 | ₹2742.00 | ₹3078.00 | ₹2719.80 | ₹2931.50 | 3,531,477 |
| 2026-01-29 | ₹2725.00 | ₹2750.00 | ₹2640.00 | ₹2742.00 | 389,528 |
| 2026-01-28 | ₹2554.90 | ₹2735.00 | ₹2538.10 | ₹2701.60 | 531,328 |
| 2026-01-27 | ₹2450.00 | ₹2559.00 | ₹2390.00 | ₹2528.80 | 342,259 |
| 2026-01-23 | ₹2486.30 | ₹2486.30 | ₹2365.00 | ₹2400.20 | 218,298 |
| 2026-01-22 | ₹2474.80 | ₹2512.40 | ₹2428.10 | ₹2455.60 | 198,037 |
| 2026-01-21 | ₹2512.80 | ₹2580.60 | ₹2412.80 | ₹2437.30 | 391,842 |
| 2026-01-20 | ₹2633.00 | ₹2647.00 | ₹2481.00 | ₹2516.00 | 585,313 |
| 2026-01-19 | ₹2670.70 | ₹2715.90 | ₹2620.00 | ₹2646.90 | 267,409 |
| 2026-01-16 | ₹2645.60 | ₹2809.00 | ₹2630.50 | ₹2670.70 | 1,150,910 |
| 2026-01-14 | ₹2630.00 | ₹2669.90 | ₹2613.70 | ₹2637.60 | 206,781 |
| 2026-01-13 | ₹2666.60 | ₹2722.00 | ₹2605.60 | ₹2634.40 | 355,082 |
| 2026-01-12 | ₹2668.00 | ₹2725.00 | ₹2634.50 | ₹2666.60 | 1,008,912 |
| 2026-01-09 | ₹2517.60 | ₹2742.00 | ₹2504.00 | ₹2689.70 | 4,704,227 |
| 2026-01-08 | ₹2549.80 | ₹2622.00 | ₹2500.10 | ₹2517.60 | 476,297 |
| 2026-01-07 | ₹2526.60 | ₹2575.00 | ₹2505.00 | ₹2553.30 | 193,136 |
| 2026-01-06 | ₹2491.20 | ₹2571.20 | ₹2400.00 | ₹2535.80 | 636,623 |
| 2026-01-05 | ₹2410.70 | ₹2523.00 | ₹2399.10 | ₹2473.90 | 650,085 |
| 2026-01-02 | ₹2395.50 | ₹2401.50 | ₹2356.10 | ₹2372.20 | 99,684 |
| 2026-01-01 | ₹2428.00 | ₹2435.80 | ₹2390.00 | ₹2395.50 | 48,568 |
MTAR Technologies Share Price Performance Analysis (Mar 2021 - May 2026)
MTARTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+229.35%
₹2395.50 → ₹7889.50
Year to Date
Price Volatility
37.30%
High Volatility
Year to Date
Average Daily Volume
927,414
Year to Date Average
NSE Exchange
MTAR Technologies Share Price History – Frequently Asked Questions
Common questions about MTARTECH historical data and records. Explore MTARTECH true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of MTAR Technologies (MTARTECH)?
The all-time high share price of MTAR Technologies was ₹8449.5 recorded on May 22, 2026 on the NSE exchange.
What is the all-time low share price of MTAR Technologies (MTARTECH)?
The all-time low share price of MTAR Technologies was ₹860.0 recorded on March 19, 2021 on the NSE exchange.
How can I download MTARTECH historical share price data?
You can download MTAR Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MTARTECH shares?
The highest trading volume day for MTAR Technologies was 14,975,915 shares traded on March 15, 2021 on the NSE exchange, with share price at ₹1082.5.