Macfos Limited (BOM:543787)
India · Delayed Price · Currency is INR 1,108.10
-0.25 (-0.02%)
At close: Aug 21, 2026
Macfos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,110.05 | 1,122.05 | 1,095.00 | 1,108.10 | 1,108.10 | -0.02% | 5,610 |
| Aug 20, 2026 | 1,090.05 | 1,144.95 | 1,090.05 | 1,108.35 | 1,108.35 | -0.19% | 5,280 |
| Aug 19, 2026 | 1,101.15 | 1,112.00 | 1,074.50 | 1,110.50 | 1,110.50 | -0.27% | 5,280 |
| Aug 18, 2026 | 1,120.00 | 1,138.00 | 1,110.00 | 1,113.50 | 1,113.50 | 0.32% | 5,115 |
| Aug 17, 2026 | 1,135.00 | 1,135.05 | 1,100.00 | 1,110.00 | 1,110.00 | -2.97% | 4,785 |
| Aug 14, 2026 | 1,160.00 | 1,160.00 | 1,125.00 | 1,144.00 | 1,144.00 | -1.38% | 4,290 |
| Aug 13, 2026 | 1,156.00 | 1,179.00 | 1,129.95 | 1,160.00 | 1,160.00 | 0.62% | 12,705 |
| Aug 12, 2026 | 1,215.00 | 1,220.05 | 1,125.00 | 1,152.90 | 1,152.90 | -9.58% | 44,385 |
| Aug 11, 2026 | 1,260.00 | 1,300.00 | 1,255.00 | 1,275.00 | 1,275.00 | 1.59% | 11,550 |
| Aug 10, 2026 | 1,250.00 | 1,269.05 | 1,226.00 | 1,255.00 | 1,255.00 | 1.21% | 9,900 |
| Aug 7, 2026 | 1,256.00 | 1,256.00 | 1,205.00 | 1,240.00 | 1,240.00 | -0.63% | 1,815 |
| Aug 6, 2026 | 1,250.95 | 1,264.60 | 1,233.00 | 1,247.85 | 1,247.85 | -0.40% | 4,125 |
| Aug 5, 2026 | 1,257.90 | 1,264.95 | 1,207.00 | 1,252.90 | 1,252.90 | 0.10% | 4,290 |
| Aug 4, 2026 | 1,259.00 | 1,269.90 | 1,220.00 | 1,251.65 | 1,251.65 | 4.01% | 11,715 |
| Aug 3, 2026 | 1,098.15 | 1,214.55 | 1,098.15 | 1,203.35 | 1,203.35 | 9.58% | 17,490 |
| Jul 31, 2026 | 1,095.10 | 1,150.00 | 1,079.05 | 1,098.15 | 1,098.15 | 0.13% | 3,630 |
| Jul 30, 2026 | 1,120.00 | 1,150.00 | 1,090.00 | 1,096.70 | 1,096.70 | -2.91% | 3,135 |
| Jul 29, 2026 | 1,200.00 | 1,200.00 | 1,120.00 | 1,129.60 | 1,129.60 | -4.68% | 7,425 |
| Jul 28, 2026 | 1,206.00 | 1,206.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.27% | 3,960 |
| Jul 27, 2026 | 1,171.65 | 1,220.00 | 1,171.65 | 1,212.50 | 1,212.50 | 3.49% | 3,630 |
| Jul 24, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,171.65 | 1,171.65 | 2.33% | 3,795 |
| Jul 23, 2026 | 1,170.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.43% | 1,155 |
| Jul 22, 2026 | 1,175.00 | 1,175.00 | 1,132.05 | 1,150.00 | 1,150.00 | -2.04% | 1,815 |
| Jul 21, 2026 | 1,159.20 | 1,174.00 | 1,159.20 | 1,174.00 | 1,174.00 | 1.28% | 495 |
| Jul 20, 2026 | 1,141.20 | 1,160.00 | 1,133.00 | 1,159.20 | 1,159.20 | 1.36% | 1,320 |
| Jul 17, 2026 | 1,154.00 | 1,170.00 | 1,135.00 | 1,143.70 | 1,143.70 | -0.82% | 2,970 |
| Jul 16, 2026 | 1,180.00 | 1,186.00 | 1,153.10 | 1,153.10 | 1,153.10 | 1.59% | 2,310 |
| Jul 15, 2026 | 1,105.05 | 1,139.05 | 1,105.05 | 1,135.00 | 1,135.00 | 0.35% | 1,980 |
| Jul 14, 2026 | 1,142.00 | 1,142.00 | 1,125.00 | 1,131.05 | 1,131.05 | -2.77% | 1,485 |
| Jul 13, 2026 | 1,135.00 | 1,177.00 | 1,135.00 | 1,163.30 | 1,163.30 | -0.52% | 1,650 |
| Jul 10, 2026 | 1,122.35 | 1,179.80 | 1,122.35 | 1,169.35 | 1,169.35 | 4.19% | 7,260 |
| Jul 9, 2026 | 1,094.00 | 1,154.60 | 1,094.00 | 1,122.35 | 1,122.35 | 2.19% | 4,125 |
| Jul 8, 2026 | 1,117.95 | 1,117.95 | 1,070.00 | 1,098.35 | 1,098.35 | -0.15% | 6,930 |
| Jul 7, 2026 | 1,144.90 | 1,144.90 | 1,090.00 | 1,100.00 | 1,100.00 | -4.76% | 6,105 |
| Jul 6, 2026 | 1,150.00 | 1,165.00 | 1,132.00 | 1,155.00 | 1,155.00 | 2.34% | 3,630 |
| Jul 3, 2026 | 1,160.00 | 1,160.00 | 1,082.05 | 1,128.55 | 1,128.55 | -2.10% | 6,435 |
| Jul 2, 2026 | 1,185.00 | 1,200.30 | 1,130.10 | 1,152.80 | 1,152.80 | -3.00% | 6,105 |
| Jul 1, 2026 | 1,198.80 | 1,238.95 | 1,179.00 | 1,188.50 | 1,188.50 | 0.79% | 7,095 |
| Jun 30, 2026 | 1,131.00 | 1,195.00 | 1,131.00 | 1,179.15 | 1,179.15 | 3.33% | 11,715 |
| Jun 29, 2026 | 1,070.00 | 1,150.00 | 1,051.05 | 1,141.10 | 1,141.10 | 7.18% | 23,760 |
| Jun 25, 2026 | 1,025.00 | 1,067.00 | 1,002.20 | 1,064.65 | 1,064.65 | 2.39% | 33,330 |
| Jun 24, 2026 | 1,082.30 | 1,082.30 | 1,030.05 | 1,039.80 | 1,039.80 | -5.30% | 40,590 |
| Jun 23, 2026 | 1,075.00 | 1,167.95 | 1,062.00 | 1,098.00 | 1,098.00 | 2.80% | 24,420 |
| Jun 22, 2026 | 1,126.95 | 1,129.10 | 1,049.90 | 1,068.10 | 1,068.10 | -5.40% | 18,810 |
| Jun 19, 2026 | 1,041.00 | 1,132.85 | 1,041.00 | 1,129.10 | 1,129.10 | 4.07% | 6,765 |
| Jun 18, 2026 | 1,128.00 | 1,135.00 | 1,070.00 | 1,084.90 | 1,084.90 | -4.80% | 6,600 |
| Jun 17, 2026 | 1,174.90 | 1,174.90 | 1,120.00 | 1,139.65 | 1,139.65 | 0.60% | 4,125 |
| Jun 16, 2026 | 1,179.95 | 1,179.95 | 1,104.00 | 1,132.80 | 1,132.80 | -1.41% | 3,630 |
| Jun 15, 2026 | 1,165.05 | 1,189.95 | 1,125.00 | 1,149.00 | 1,149.00 | -0.90% | 6,765 |
| Jun 12, 2026 | 1,115.05 | 1,199.50 | 1,115.00 | 1,159.40 | 1,159.40 | 1.28% | 4,290 |