All stocks
NSE: MTARTECH·ISIN INE864I01014·Data to 2026-10-26
Mtar Technologies Limited historical data
₹6,582.50+0.00%close 2026-10-26
Price since 2021 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹8,714.00
52w low
₹2,187.00
Turnover
₹313.4 Cr
Volume
5,01,232
1y return
+194.7%
3y CAGR
+38.1%
5y CAGR
+32.0%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2023-08-04 | agm | Annual General Meeting |
| 2022-09-15 | agm | Annual General Meeting |
| 2022-02-21 | dividend | Interim Dividend - Rs 3 Per Share |
| 2021-07-22 | dividend | Annual General Meeting/Dividend - Rs 3 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 6,137.00 | 6,667.00 | 6,137.00 | 6,582.50 | 5,01,232 |
| 2026-10-23 | 6,600.00 | 6,659.50 | 6,460.00 | 6,460.00 | 1,44,776 |
| 2026-10-22 | 6,895.50 | 6,906.50 | 6,603.50 | 6,800.00 | 1,84,045 |
| 2026-10-21 | 7,180.00 | 7,216.00 | 6,819.50 | 6,932.00 | 2,60,583 |
| 2026-10-19 | 6,990.50 | 7,224.00 | 6,801.50 | 7,178.00 | 2,08,287 |
| 2026-10-16 | 7,052.00 | 7,135.00 | 6,924.50 | 7,054.50 | 1,78,513 |
| 2026-10-15 | 7,500.00 | 7,519.00 | 7,288.50 | 7,288.50 | 2,19,465 |
| 2026-10-14 | 7,700.00 | 7,777.00 | 7,616.00 | 7,672.00 | 51,395 |
| 2026-10-13 | 7,690.00 | 7,780.00 | 7,342.00 | 7,718.00 | 1,29,645 |
| 2026-10-12 | 7,790.00 | 7,893.00 | 7,560.00 | 7,697.00 | 61,415 |
| 2026-10-09 | 7,800.00 | 7,881.50 | 7,612.00 | 7,781.50 | 58,375 |
| 2026-10-08 | 7,814.50 | 7,856.00 | 7,597.00 | 7,849.50 | 1,10,779 |
| 2026-10-07 | 7,698.00 | 7,896.00 | 7,600.00 | 7,864.50 | 1,11,087 |
| 2026-10-06 | 7,512.00 | 7,789.00 | 7,426.00 | 7,718.50 | 98,802 |
| 2026-10-05 | 7,705.00 | 7,800.00 | 7,595.00 | 7,654.00 | 1,22,661 |
| 2026-10-01 | 8,186.50 | 8,186.50 | 7,525.50 | 7,797.00 | 2,83,715 |
| 2026-09-30 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 1,90,323 |
| 2026-09-29 | 6,851.00 | 7,426.00 | 6,840.00 | 7,426.00 | 3,52,250 |
| 2026-09-28 | 6,950.00 | 7,121.00 | 6,750.00 | 7,072.50 | 1,00,584 |
| 2026-09-25 | 6,900.00 | 6,998.00 | 6,750.50 | 6,900.00 | 1,90,986 |
| 2026-09-24 | 7,164.50 | 7,260.00 | 6,960.00 | 7,050.00 | 77,908 |
| 2026-09-23 | 7,173.00 | 7,350.00 | 7,146.00 | 7,286.50 | 73,700 |
| 2026-09-22 | 7,100.00 | 7,209.00 | 6,925.00 | 7,176.00 | 64,031 |
| 2026-09-21 | 7,124.00 | 7,155.00 | 6,980.00 | 7,015.50 | 48,848 |
| 2026-09-18 | 7,061.00 | 7,250.00 | 6,900.00 | 7,202.00 | 88,193 |
| 2026-09-17 | 6,802.00 | 7,080.00 | 6,722.00 | 7,060.00 | 77,811 |
| 2026-09-16 | 6,690.00 | 6,820.00 | 6,600.00 | 6,792.00 | 1,41,307 |
| 2026-09-15 | 6,950.00 | 7,151.00 | 6,947.00 | 6,947.00 | 1,55,246 |
| 2026-09-11 | 7,102.00 | 7,399.00 | 7,005.00 | 7,312.50 | 53,464 |
| 2026-09-10 | 7,410.00 | 7,417.00 | 7,150.00 | 7,305.00 | 66,106 |
Get the full MTARTECH history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/MTARTECH?from=2021-03-15"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("MTARTECH", "nse", "2021-03-15", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does MTARTECH historical data go?
- TejHQ has daily NSE data for MTARTECH from 2021-03-15 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has MTARTECH had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2023-08-04); Annual General Meeting (ex-date 2022-09-15). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download MTARTECH historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/MTARTECH?from=2021-03-15 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).