Macfos Limited (BOM:543787)
India · Delayed Price · Currency is INR 808.00
-9.00 (-1.10%)
At close: Jan 16, 2026
Macfos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 802.00 | 838.90 | 802.00 | 829.85 | 829.85 | 5.09% | 5,250 |
| Jan 22, 2026 | 801.00 | 835.00 | 780.00 | 789.65 | 789.65 | 0.21% | 11,100 |
| Jan 21, 2026 | 788.00 | 799.00 | 786.15 | 788.00 | 788.00 | -0.79% | 2,700 |
| Jan 20, 2026 | 808.70 | 811.85 | 785.00 | 794.25 | 794.25 | -3.35% | 16,800 |
| Jan 19, 2026 | 808.00 | 823.70 | 808.00 | 821.75 | 821.75 | 1.70% | 2,400 |
| Jan 16, 2026 | 805.00 | 808.00 | 802.05 | 808.00 | 808.00 | -1.10% | 1,350 |
| Jan 14, 2026 | 817.95 | 820.50 | 797.00 | 817.00 | 817.00 | 1.62% | 5,250 |
| Jan 13, 2026 | 809.85 | 809.90 | 789.00 | 803.95 | 803.95 | 2.68% | 1,200 |
| Jan 12, 2026 | 785.00 | 792.00 | 782.20 | 783.00 | 783.00 | -1.53% | 9,000 |
| Jan 9, 2026 | 791.10 | 805.00 | 791.00 | 795.15 | 795.15 | -1.47% | 4,350 |
| Jan 8, 2026 | 807.00 | 810.00 | 804.00 | 807.00 | 807.00 | - | 2,550 |
| Jan 7, 2026 | 813.70 | 815.00 | 807.00 | 807.00 | 807.00 | -0.82% | 900 |
| Jan 6, 2026 | 790.00 | 815.00 | 778.00 | 813.70 | 813.70 | 2.90% | 4,800 |
| Jan 5, 2026 | 784.00 | 800.00 | 784.00 | 790.75 | 790.75 | -2.58% | 1,200 |
| Jan 2, 2026 | 781.80 | 820.00 | 780.00 | 811.65 | 811.65 | 3.82% | 1,950 |
| Jan 1, 2026 | 800.00 | 800.05 | 780.25 | 781.80 | 781.80 | -2.28% | 2,250 |
| Dec 31, 2025 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | 0.12% | 750 |
| Dec 30, 2025 | 815.00 | 815.00 | 799.00 | 799.05 | 799.05 | -2.64% | 2,100 |
| Dec 29, 2025 | 802.05 | 828.00 | 802.05 | 820.70 | 820.70 | 1.43% | 1,950 |
| Dec 26, 2025 | 811.00 | 813.40 | 800.00 | 809.10 | 809.10 | -0.45% | 3,600 |
| Dec 24, 2025 | 812.00 | 815.00 | 811.00 | 812.75 | 812.75 | 0.28% | 1,650 |
| Dec 23, 2025 | 790.00 | 820.00 | 790.00 | 810.50 | 810.50 | 1.69% | 3,600 |
| Dec 22, 2025 | 810.45 | 811.00 | 795.05 | 797.00 | 797.00 | -1.17% | 750 |
| Dec 19, 2025 | 798.75 | 817.90 | 791.15 | 806.45 | 806.45 | 0.96% | 600 |
| Dec 17, 2025 | 787.20 | 798.75 | 787.05 | 798.75 | 798.75 | 1.26% | 750 |
| Dec 16, 2025 | 800.00 | 800.00 | 786.45 | 788.80 | 788.80 | -1.84% | 3,000 |
| Dec 15, 2025 | 799.00 | 824.35 | 797.05 | 803.55 | 803.55 | 0.36% | 3,900 |
| Dec 12, 2025 | 799.95 | 802.00 | 799.65 | 800.65 | 800.65 | 0.98% | 2,100 |
| Dec 11, 2025 | 792.05 | 807.95 | 785.40 | 792.85 | 792.85 | 0.10% | 3,300 |
| Dec 10, 2025 | 794.10 | 805.00 | 790.05 | 792.05 | 792.05 | -0.04% | 1,950 |
| Dec 9, 2025 | 800.00 | 808.05 | 781.20 | 792.40 | 792.40 | -0.95% | 3,300 |
| Dec 8, 2025 | 799.10 | 810.00 | 795.00 | 800.00 | 800.00 | -1.21% | 5,250 |
| Dec 5, 2025 | 820.00 | 826.50 | 807.00 | 809.80 | 809.80 | -1.76% | 2,100 |
| Dec 4, 2025 | 819.50 | 824.95 | 814.00 | 824.30 | 824.30 | 0.52% | 1,950 |
| Dec 3, 2025 | 801.15 | 825.95 | 801.15 | 820.00 | 820.00 | 0.82% | 1,950 |
| Dec 2, 2025 | 806.00 | 828.00 | 801.65 | 813.35 | 813.35 | 0.54% | 3,600 |
| Dec 1, 2025 | 800.00 | 814.00 | 792.05 | 809.00 | 809.00 | -0.56% | 2,250 |
| Nov 28, 2025 | 805.00 | 816.45 | 803.05 | 813.55 | 813.55 | 1.31% | 1,350 |
| Nov 27, 2025 | 815.00 | 839.95 | 800.05 | 803.05 | 803.05 | -1.59% | 3,750 |
| Nov 26, 2025 | 810.00 | 830.00 | 807.00 | 816.00 | 816.00 | -0.49% | 1,500 |
| Nov 25, 2025 | 790.00 | 825.00 | 780.00 | 820.00 | 820.00 | 2.12% | 6,450 |
| Nov 24, 2025 | 829.90 | 850.00 | 803.00 | 803.00 | 803.00 | 0.38% | 6,450 |
| Nov 21, 2025 | 830.00 | 830.00 | 800.00 | 800.00 | 800.00 | -3.79% | 2,550 |
| Nov 20, 2025 | 828.60 | 847.75 | 811.20 | 831.50 | 831.50 | -1.21% | 7,500 |
| Nov 19, 2025 | 830.10 | 848.70 | 830.10 | 841.65 | 841.65 | 0.36% | 2,400 |
| Nov 18, 2025 | 836.10 | 842.25 | 826.25 | 838.60 | 838.60 | 0.31% | 2,700 |
| Nov 17, 2025 | 850.00 | 850.00 | 830.00 | 836.00 | 836.00 | -1.51% | 4,500 |
| Nov 14, 2025 | 839.90 | 850.05 | 839.05 | 848.80 | 848.80 | 3.11% | 11,550 |
| Nov 13, 2025 | 807.00 | 830.00 | 801.00 | 823.20 | 823.20 | 1.73% | 6,600 |
| Nov 12, 2025 | 789.00 | 813.00 | 789.00 | 809.20 | 809.20 | 0.52% | 1,800 |