Macfos Limited (BOM:543787)
India · Delayed Price · Currency is INR 770.15
+10.25 (1.35%)
At close: Nov 3, 2025
Macfos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 763.80 | 775.00 | 762.00 | 770.15 | 770.15 | 1.35% | 24,000 |
| Oct 31, 2025 | 730.00 | 760.50 | 730.00 | 759.90 | 759.90 | 5.15% | 33,750 |
| Oct 30, 2025 | 750.00 | 750.00 | 720.00 | 722.70 | 722.70 | -3.64% | 10,950 |
| Oct 29, 2025 | 722.50 | 750.00 | 700.00 | 750.00 | 750.00 | 0.54% | 85,950 |
| Oct 28, 2025 | 770.00 | 789.95 | 745.00 | 746.00 | 746.00 | -4.97% | 3,750 |
| Oct 27, 2025 | 792.15 | 792.15 | 784.95 | 785.00 | 785.00 | -0.90% | 1,650 |
| Oct 24, 2025 | 805.95 | 805.95 | 785.05 | 792.10 | 792.10 | -1.45% | 2,250 |
| Oct 23, 2025 | 788.00 | 813.70 | 784.00 | 803.75 | 803.75 | 1.69% | 6,150 |
| Oct 21, 2025 | 793.35 | 800.00 | 782.50 | 790.40 | 790.40 | -0.37% | 1,200 |
| Oct 20, 2025 | 800.00 | 800.00 | 766.15 | 793.35 | 793.35 | 1.52% | 17,550 |
| Oct 17, 2025 | 763.20 | 789.95 | 755.10 | 781.50 | 781.50 | 1.36% | 2,700 |
| Oct 16, 2025 | 800.00 | 800.00 | 765.60 | 771.00 | 771.00 | -2.64% | 3,900 |
| Oct 15, 2025 | 767.70 | 800.00 | 755.05 | 791.90 | 791.90 | 4.47% | 4,050 |
| Oct 14, 2025 | 747.00 | 770.00 | 747.00 | 758.00 | 758.00 | 1.26% | 7,350 |
| Oct 13, 2025 | 751.20 | 751.20 | 702.00 | 748.60 | 748.60 | -1.64% | 3,900 |
| Oct 10, 2025 | 725.05 | 770.00 | 725.00 | 761.05 | 761.05 | 4.25% | 8,850 |
| Oct 9, 2025 | 730.00 | 730.00 | 715.00 | 730.00 | 730.00 | 0.19% | 2,400 |
| Oct 8, 2025 | 722.55 | 733.00 | 722.55 | 728.65 | 728.65 | 0.50% | 3,150 |
| Oct 7, 2025 | 759.00 | 759.00 | 725.00 | 725.00 | 725.00 | -0.81% | 2,850 |
| Oct 6, 2025 | 747.00 | 747.00 | 716.50 | 730.95 | 730.95 | -2.02% | 3,750 |
| Oct 3, 2025 | 740.00 | 748.95 | 736.95 | 746.00 | 746.00 | 1.23% | 900 |
| Oct 1, 2025 | 715.00 | 738.00 | 715.00 | 736.95 | 736.95 | 3.07% | 4,950 |
| Sep 30, 2025 | 718.00 | 723.00 | 715.00 | 715.00 | 715.00 | -0.25% | 750 |
| Sep 29, 2025 | 720.00 | 723.85 | 700.00 | 716.80 | 716.80 | -1.19% | 9,150 |
| Sep 26, 2025 | 742.00 | 742.00 | 719.00 | 725.40 | 725.40 | -2.03% | 3,300 |
| Sep 25, 2025 | 741.00 | 755.00 | 715.00 | 740.40 | 740.40 | -0.08% | 6,900 |
| Sep 24, 2025 | 743.00 | 757.00 | 738.00 | 741.00 | 741.00 | -2.63% | 2,100 |
| Sep 22, 2025 | 770.00 | 787.50 | 751.00 | 761.00 | 761.00 | -1.17% | 3,450 |
| Sep 19, 2025 | 760.00 | 775.95 | 741.50 | 770.00 | 770.00 | 1.34% | 5,700 |
| Sep 18, 2025 | 755.00 | 761.00 | 738.25 | 759.85 | 759.85 | 2.94% | 6,300 |
| Sep 17, 2025 | 734.00 | 744.00 | 734.00 | 738.15 | 738.15 | 0.09% | 1,200 |
| Sep 16, 2025 | 750.00 | 751.00 | 734.40 | 737.50 | 737.50 | 0.24% | 5,700 |
| Sep 15, 2025 | 742.10 | 764.95 | 735.10 | 735.75 | 735.75 | -1.51% | 4,950 |
| Sep 12, 2025 | 751.00 | 760.00 | 747.00 | 747.00 | 747.00 | -2.39% | 1,350 |
| Sep 11, 2025 | 736.10 | 770.00 | 735.00 | 765.30 | 765.30 | 3.97% | 2,700 |
| Sep 10, 2025 | 738.00 | 740.00 | 736.00 | 736.10 | 736.10 | -0.26% | 1,200 |
| Sep 9, 2025 | 738.65 | 749.95 | 730.00 | 738.00 | 738.00 | 0.41% | 4,050 |
| Sep 8, 2025 | 742.30 | 742.30 | 722.00 | 735.00 | 735.00 | -0.49% | 10,950 |
| Sep 5, 2025 | 741.00 | 742.00 | 727.30 | 738.60 | 738.60 | 0.49% | 4,200 |
| Sep 4, 2025 | 735.00 | 741.00 | 735.00 | 735.00 | 735.00 | - | 1,500 |
| Sep 3, 2025 | 715.00 | 735.00 | 707.00 | 735.00 | 735.00 | 2.08% | 7,200 |
| Sep 2, 2025 | 734.90 | 734.90 | 720.00 | 720.00 | 720.00 | -0.70% | 1,650 |
| Sep 1, 2025 | 789.50 | 789.50 | 723.70 | 725.10 | 725.10 | -5.09% | 4,950 |
| Aug 29, 2025 | 730.00 | 775.00 | 730.00 | 764.00 | 764.00 | 4.66% | 5,100 |
| Aug 28, 2025 | 700.05 | 730.00 | 700.05 | 730.00 | 730.00 | 2.15% | 1,650 |
| Aug 26, 2025 | 710.00 | 715.00 | 693.00 | 714.65 | 714.65 | 0.65% | 5,400 |
| Aug 25, 2025 | 703.50 | 717.95 | 690.05 | 710.00 | 710.00 | -1.37% | 6,600 |
| Aug 22, 2025 | 730.00 | 730.00 | 710.00 | 719.85 | 719.85 | 0.39% | 47,850 |
| Aug 21, 2025 | 730.00 | 730.00 | 713.10 | 717.05 | 717.05 | -1.61% | 2,700 |
| Aug 20, 2025 | 739.00 | 746.00 | 726.00 | 728.80 | 728.80 | -1.45% | 7,200 |