Macfos Limited (BOM:543787)
India · Delayed Price · Currency is INR 1,049.65
-17.35 (-1.63%)
At close: Oct 1, 2026
Macfos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,066.00 | 1,066.00 | 1,020.00 | 1,049.65 | 1,049.65 | -1.63% | 6,435 |
| Sep 30, 2026 | 1,076.00 | 1,076.00 | 1,066.00 | 1,067.00 | 1,067.00 | 1.97% | 660 |
| Sep 29, 2026 | 1,080.80 | 1,080.80 | 1,020.00 | 1,046.40 | 1,046.40 | -3.18% | 9,405 |
| Sep 28, 2026 | 1,121.00 | 1,121.00 | 1,080.80 | 1,080.80 | 1,080.80 | -3.50% | 495 |
| Sep 25, 2026 | 1,144.90 | 1,200.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.49% | 2,970 |
| Sep 24, 2026 | 1,135.00 | 1,159.00 | 1,100.00 | 1,125.50 | 1,125.50 | -0.84% | 1,980 |
| Sep 23, 2026 | 1,110.05 | 1,160.00 | 1,110.00 | 1,135.00 | 1,135.00 | -1.30% | 2,310 |
| Sep 22, 2026 | 1,086.20 | 1,164.70 | 1,086.20 | 1,150.00 | 1,150.00 | 5.87% | 5,610 |
| Sep 21, 2026 | 1,020.00 | 1,086.20 | 1,020.00 | 1,086.20 | 1,086.20 | 5.74% | 3,960 |
| Sep 18, 2026 | 1,064.95 | 1,064.95 | 1,010.00 | 1,027.25 | 1,027.25 | -1.43% | 6,105 |
| Sep 17, 2026 | 1,055.00 | 1,057.95 | 1,030.85 | 1,042.15 | 1,042.15 | 1.01% | 5,445 |
| Sep 16, 2026 | 1,016.05 | 1,051.70 | 980.00 | 1,031.70 | 1,031.70 | -0.32% | 5,445 |
| Sep 15, 2026 | 1,099.45 | 1,099.95 | 1,030.00 | 1,035.05 | 1,035.05 | -6.33% | 3,630 |
| Sep 11, 2026 | 1,100.00 | 1,110.00 | 1,090.10 | 1,105.00 | 1,105.00 | 0.86% | 2,805 |
| Sep 10, 2026 | 1,123.00 | 1,123.00 | 1,090.00 | 1,095.60 | 1,095.60 | 0.24% | 7,260 |
| Sep 9, 2026 | 1,033.00 | 1,121.95 | 1,033.00 | 1,093.00 | 1,093.00 | -0.59% | 2,475 |
| Sep 8, 2026 | 1,090.05 | 1,109.80 | 1,090.00 | 1,099.45 | 1,099.45 | 0.87% | 6,600 |
| Sep 7, 2026 | 1,110.00 | 1,110.00 | 1,074.55 | 1,090.00 | 1,090.00 | -0.47% | 6,105 |
| Sep 4, 2026 | 1,127.00 | 1,169.95 | 1,095.10 | 1,095.10 | 1,095.10 | 0.49% | 15,510 |
| Sep 3, 2026 | 1,100.00 | 1,100.00 | 1,086.00 | 1,089.75 | 1,089.75 | -0.93% | 3,630 |
| Sep 2, 2026 | 1,040.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,100.00 | 0.42% | 1,320 |
| Sep 1, 2026 | 1,046.05 | 1,126.00 | 1,046.05 | 1,095.45 | 1,095.45 | 0.13% | 6,600 |
| Aug 31, 2026 | 1,067.00 | 1,106.00 | 1,067.00 | 1,094.00 | 1,094.00 | -1.01% | 2,640 |
| Aug 28, 2026 | 1,100.00 | 1,133.00 | 1,100.00 | 1,105.20 | 1,105.20 | 0.47% | 2,475 |
| Aug 27, 2026 | 1,095.00 | 1,109.95 | 1,087.00 | 1,100.00 | 1,100.00 | 0.46% | 2,805 |
| Aug 26, 2026 | 1,077.00 | 1,135.40 | 1,075.60 | 1,095.00 | 1,095.00 | - | 2,145 |
| Aug 25, 2026 | 1,085.00 | 1,109.05 | 1,085.00 | 1,095.05 | 1,095.05 | 1.00% | 8,580 |
| Aug 24, 2026 | 1,100.00 | 1,135.00 | 1,045.00 | 1,084.20 | 1,084.20 | -2.16% | 5,610 |
| 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 |