Macfos Limited (BOM:543787)
India · Delayed Price · Currency is INR 1,098.15
+1.45 (0.13%)
At close: Jul 31, 2026
Macfos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,116.05 | 1,148.85 | 1,030.00 | 1,144.75 | 1,144.75 | 0.76% | 12,210 |
| Jun 10, 2026 | 1,259.00 | 1,259.00 | 1,120.00 | 1,136.10 | 1,136.10 | -9.51% | 17,325 |
| Jun 9, 2026 | 1,230.00 | 1,260.00 | 1,215.00 | 1,255.50 | 1,255.50 | 1.96% | 2,475 |
| Jun 8, 2026 | 1,201.05 | 1,246.95 | 1,201.05 | 1,231.35 | 1,231.35 | 0.04% | 6,105 |
| Jun 5, 2026 | 1,314.95 | 1,315.00 | 1,212.20 | 1,230.85 | 1,230.85 | -5.34% | 17,160 |
| Jun 4, 2026 | 1,139.00 | 1,314.80 | 1,135.10 | 1,300.25 | 1,300.25 | 14.24% | 27,060 |
| Jun 3, 2026 | 1,168.00 | 1,190.00 | 1,130.00 | 1,138.20 | 1,138.20 | -2.55% | 7,590 |
| Jun 2, 2026 | 1,155.05 | 1,175.00 | 1,155.00 | 1,168.00 | 1,168.00 | 1.57% | 4,620 |
| Jun 1, 2026 | 1,112.00 | 1,159.00 | 1,112.00 | 1,150.00 | 1,150.00 | 1.21% | 6,270 |
| May 29, 2026 | 1,153.40 | 1,174.60 | 1,124.50 | 1,136.25 | 1,136.25 | -1.49% | 10,395 |
| May 27, 2026 | 1,135.00 | 1,168.00 | 1,135.00 | 1,153.40 | 1,153.40 | 0.65% | 4,290 |
| May 26, 2026 | 1,112.45 | 1,158.00 | 1,111.00 | 1,146.00 | 1,146.00 | 1.31% | 5,775 |
| May 25, 2026 | 1,147.50 | 1,182.95 | 1,131.10 | 1,131.15 | 1,131.15 | -1.64% | 7,425 |
| May 22, 2026 | 1,168.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,150.00 | -0.36% | 3,960 |
| May 21, 2026 | 1,179.00 | 1,200.00 | 1,145.05 | 1,154.10 | 1,154.10 | 2.96% | 8,250 |