Macfos Limited (BOM:543787)
India · Delayed Price · Currency is INR 962.65
+27.35 (2.92%)
At close: May 11, 2026
Macfos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 916.60 | 972.00 | 900.05 | 962.65 | 962.65 | 2.92% | 13,695 |
| May 8, 2026 | 927.00 | 949.95 | 912.20 | 935.30 | 935.30 | -1.29% | 66,165 |
| May 7, 2026 | 988.90 | 995.00 | 931.65 | 947.55 | 947.55 | -4.18% | 9,240 |
| May 6, 2026 | 909.05 | 990.00 | 903.10 | 988.90 | 988.90 | 8.64% | 60,885 |
| May 5, 2026 | 935.05 | 935.05 | 881.05 | 910.25 | 910.25 | -3.50% | 17,985 |
| May 4, 2026 | 1,029.95 | 1,038.95 | 935.00 | 943.25 | 943.25 | -5.46% | 188,925 |
| Apr 30, 2026 | 1,019.50 | 1,019.50 | 966.05 | 997.75 | 997.75 | -2.13% | 13,695 |
| Apr 29, 2026 | 1,010.00 | 1,061.30 | 1,010.00 | 1,019.50 | 1,019.50 | 15.27% | 81,015 |
| Apr 28, 2026 | 888.50 | 902.00 | 875.00 | 884.45 | 884.45 | 0.56% | 15,840 |
| Apr 27, 2026 | 875.00 | 885.00 | 830.20 | 879.50 | 879.50 | 3.47% | 15,510 |
| Apr 24, 2026 | 868.00 | 873.95 | 843.00 | 850.00 | 850.00 | -1.45% | 10,395 |
| Apr 23, 2026 | 825.80 | 866.00 | 825.80 | 862.50 | 862.50 | 6.06% | 7,425 |
| Apr 22, 2026 | 829.80 | 830.00 | 810.00 | 813.20 | 813.20 | -1.91% | 8,910 |
| Apr 21, 2026 | 829.75 | 830.00 | 816.10 | 829.00 | 829.00 | 0.83% | 6,105 |
| Apr 20, 2026 | 829.80 | 830.00 | 822.15 | 822.15 | 822.15 | 0.19% | 4,125 |
| Apr 17, 2026 | 828.45 | 830.00 | 820.00 | 820.55 | 820.55 | -1.14% | 6,930 |
| Apr 16, 2026 | 829.90 | 830.00 | 815.65 | 830.00 | 830.00 | 1.02% | 3,135 |
| Apr 15, 2026 | 831.20 | 831.20 | 811.00 | 821.65 | 821.65 | -0.94% | 5,280 |
| Apr 13, 2026 | 814.70 | 830.00 | 811.00 | 829.45 | 829.45 | -0.22% | 2,475 |
| Apr 10, 2026 | 848.00 | 848.00 | 827.05 | 831.30 | 831.30 | -1.97% | 2,310 |
| Apr 9, 2026 | 816.10 | 848.00 | 816.10 | 848.00 | 848.00 | 1.56% | 1,650 |
| Apr 8, 2026 | 850.00 | 850.00 | 831.00 | 835.00 | 835.00 | 0.61% | 7,425 |
| Apr 7, 2026 | 828.55 | 829.95 | 826.80 | 829.95 | 829.95 | 0.60% | 1,485 |
| Apr 6, 2026 | 782.20 | 825.00 | 782.20 | 825.00 | 825.00 | 1.23% | 1,155 |
| Apr 2, 2026 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | -1.75% | 825 |
| Apr 1, 2026 | 803.00 | 830.00 | 803.00 | 829.50 | 829.50 | 0.70% | 1,155 |
| Mar 30, 2026 | 810.00 | 850.00 | 781.55 | 823.75 | 823.75 | 0.26% | 4,455 |
| Mar 27, 2026 | 803.00 | 825.00 | 780.00 | 821.65 | 821.65 | -0.41% | 2,640 |
| Mar 25, 2026 | 800.00 | 839.80 | 800.00 | 825.00 | 825.00 | 1.48% | 2,310 |
| Mar 24, 2026 | 813.00 | 813.00 | 812.20 | 813.00 | 813.00 | 1.61% | 1,155 |
| Mar 23, 2026 | 803.05 | 819.70 | 800.00 | 800.15 | 800.15 | -3.94% | 3,795 |
| Mar 20, 2026 | 838.95 | 852.20 | 831.00 | 833.00 | 833.00 | 1.28% | 2,145 |
| Mar 19, 2026 | 839.00 | 854.95 | 810.00 | 822.45 | 822.45 | -3.92% | 5,610 |
| Mar 18, 2026 | 848.00 | 860.00 | 848.00 | 856.00 | 856.00 | 0.94% | 1,155 |
| Mar 17, 2026 | 835.00 | 848.00 | 835.00 | 848.00 | 848.00 | 2.45% | 660 |
| Mar 16, 2026 | 820.55 | 830.00 | 820.20 | 827.75 | 827.75 | 0.49% | 1,650 |
| Mar 13, 2026 | 865.00 | 865.00 | 820.00 | 823.75 | 823.75 | -7.27% | 7,095 |
| Mar 12, 2026 | 880.00 | 899.95 | 871.10 | 888.35 | 888.35 | -0.63% | 4,620 |
| Mar 11, 2026 | 903.00 | 924.00 | 894.00 | 894.00 | 894.00 | -2.66% | 5,940 |
| Mar 10, 2026 | 850.00 | 940.00 | 850.00 | 918.45 | 918.45 | 12.88% | 2,970 |
| Mar 9, 2026 | 853.64 | 854.55 | 809.09 | 813.64 | 813.64 | -4.69% | 7,919 |
| Mar 6, 2026 | 843.50 | 854.55 | 843.50 | 853.64 | 853.64 | 2.08% | 989 |
| Mar 5, 2026 | 836.36 | 845.46 | 827.27 | 836.27 | 836.27 | 2.60% | 3,959 |
| Mar 4, 2026 | 818.18 | 840.91 | 800.00 | 815.09 | 815.09 | -1.47% | 8,084 |
| Mar 2, 2026 | 854.50 | 881.82 | 807.27 | 827.27 | 827.27 | -4.05% | 6,599 |
| Feb 27, 2026 | 954.50 | 954.50 | 850.18 | 862.23 | 862.23 | -7.33% | 4,454 |
| Feb 26, 2026 | 931.82 | 936.32 | 881.82 | 930.46 | 930.45 | 0.67% | 6,599 |
| Feb 25, 2026 | 910.91 | 1,013.64 | 878.18 | 924.27 | 924.27 | 1.74% | 15,839 |
| Feb 24, 2026 | 776.36 | 926.36 | 761.82 | 908.46 | 908.45 | 15.93% | 16,664 |
| Feb 23, 2026 | 789.96 | 789.96 | 768.18 | 783.59 | 783.59 | 0.82% | 1,649 |