NSE: MTARTECH | Series: EQ
-
LTP
1,689.00
-33.20 (-1.93 %) -
Open
1,722.20
1,670.05 -
High
1,739.40
1,777.00 -
Low
1,656.20
1,653.05 -
Close
1,689.45
1,722.20 -
52W High
1,841.95
10 Oct, 2024 -
52W Low
1,495.40
28 Oct, 2024
Upper Circuit: 2,066.64
Lower Circuit: 1,377.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 1,722.20 | 1,739.40 | 1,656.20 | 1,689.00 | 1,689.45 | -32.75 | -1.9 | 1,841.95 | 1,495.40 | 242,710 | 40.89 Crore | 28,351 |
| 20 Dec, 2024 | 1,670.05 | 1,777.00 | 1,653.05 | 1,720.00 | 1,722.20 | 94.85 | 5.83 | 1,841.95 | 1,495.40 | 1,697,001 | 293.71 Crore | 103,991 |
| 19 Dec, 2024 | 1,577.70 | 1,637.90 | 1,546.25 | 1,632.00 | 1,627.35 | 71.15 | 4.57 | 1,841.95 | 1,495.40 | 343,017 | 54.95 Crore | 32,478 |
| 18 Dec, 2024 | 1,587.90 | 1,595.90 | 1,550.00 | 1,560.00 | 1,556.20 | -30.85 | -1.94 | 1,841.95 | 1,495.40 | 137,263 | 21.55 Crore | 13,134 |
| 17 Dec, 2024 | 1,624.95 | 1,640.00 | 1,579.00 | 1,582.00 | 1,587.05 | -37.90 | -2.33 | 1,841.95 | 1,495.40 | 148,972 | 23.88 Crore | 12,749 |
| 16 Dec, 2024 | 1,624.00 | 1,645.95 | 1,615.05 | 1,627.00 | 1,624.95 | -13.55 | -0.83 | 1,841.95 | 1,495.40 | 122,039 | 19.87 Crore | 10,916 |
| 13 Dec, 2024 | 1,664.00 | 1,670.00 | 1,626.60 | 1,637.00 | 1,638.50 | -32.85 | -1.97 | 1,841.95 | 1,495.40 | 216,604 | 35.60 Crore | 18,689 |
| 12 Dec, 2024 | 1,738.65 | 1,750.95 | 1,630.10 | 1,671.90 | 1,671.35 | -67.30 | -3.87 | 1,841.95 | 1,495.40 | 2,620,127 | 434.83 Crore | 61,920 |
| 11 Dec, 2024 | 1,750.95 | 1,766.40 | 1,735.75 | 1,740.80 | 1,738.65 | -12.00 | -0.69 | 1,841.95 | 1,495.40 | 53,038 | 9.26 Crore | 6,202 |
| 10 Dec, 2024 | 1,752.55 | 1,781.95 | 1,745.75 | 1,751.85 | 1,750.65 | -1.90 | -0.11 | 1,841.95 | 1,495.40 | 41,154 | 7.23 Crore | 5,872 |
| 09 Dec, 2024 | 1,762.05 | 1,782.35 | 1,750.00 | 1,755.80 | 1,752.55 | -10.15 | -0.58 | 1,841.95 | 1,495.40 | 52,639 | 9.27 Crore | 7,908 |
| 06 Dec, 2024 | 1,780.00 | 1,798.60 | 1,756.55 | 1,762.00 | 1,762.70 | -28.70 | -1.6 | 1,841.95 | 1,495.40 | 53,934 | 9.57 Crore | 6,420 |
| 05 Dec, 2024 | 1,786.90 | 1,804.25 | 1,746.00 | 1,790.20 | 1,791.40 | 4.50 | 0.25 | 1,841.95 | 1,495.40 | 107,204 | 19.07 Crore | 14,756 |
| 04 Dec, 2024 | 1,786.50 | 1,810.00 | 1,779.25 | 1,786.95 | 1,786.90 | 0.35 | 0.02 | 1,841.95 | 1,495.40 | 71,620 | 12.83 Crore | 9,941 |
| 03 Dec, 2024 | 1,780.00 | 1,824.50 | 1,776.85 | 1,782.00 | 1,786.55 | 9.75 | 0.55 | 1,841.95 | 1,495.40 | 113,457 | 20.47 Crore | 14,156 |
| 02 Dec, 2024 | 1,787.65 | 1,809.00 | 1,753.00 | 1,777.00 | 1,776.80 | -10.85 | -0.61 | 1,841.95 | 1,495.40 | 110,481 | 19.66 Crore | 15,493 |
| 29 Nov, 2024 | 1,780.95 | 1,810.00 | 1,773.50 | 1,789.95 | 1,787.65 | 7.80 | 0.44 | 1,841.95 | 1,495.40 | 96,859 | 17.35 Crore | 11,240 |
| 28 Nov, 2024 | 1,792.00 | 1,796.00 | 1,765.00 | 1,780.00 | 1,779.85 | 4.85 | 0.27 | 1,841.95 | 1,495.40 | 85,305 | 15.20 Crore | 9,962 |
| 27 Nov, 2024 | 1,778.60 | 1,787.95 | 1,760.05 | 1,776.00 | 1,775.00 | -3.60 | -0.2 | 1,841.95 | 1,495.40 | 80,590 | 14.29 Crore | 10,921 |
| 26 Nov, 2024 | 1,771.60 | 1,800.10 | 1,753.00 | 1,776.95 | 1,778.60 | 3.25 | 0.18 | 1,841.95 | 1,495.40 | 115,382 | 20.56 Crore | 16,011 |
| 25 Nov, 2024 | 1,758.70 | 1,782.00 | 1,744.05 | 1,768.25 | 1,775.35 | 31.30 | 1.79 | 1,841.95 | 1,495.40 | 132,442 | 23.37 Crore | 17,793 |