Macfos Limited (BOM:543787)
India · Delayed Price · Currency is INR 1,168.00
+18.00 (1.57%)
At close: Jun 2, 2026
Macfos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,098.00 | 1,179.95 | 1,095.00 | 1,120.90 | 1,120.90 | 2.90% | 14,025 |
| May 19, 2026 | 1,090.00 | 1,168.95 | 1,080.00 | 1,089.35 | 1,089.35 | 1.40% | 25,575 |
| May 18, 2026 | 1,040.00 | 1,099.00 | 1,040.00 | 1,074.35 | 1,074.35 | 3.65% | 24,255 |
| May 15, 2026 | 1,015.00 | 1,112.00 | 1,015.00 | 1,036.50 | 1,036.50 | -5.43% | 13,695 |
| May 14, 2026 | 1,080.00 | 1,136.00 | 1,058.25 | 1,096.05 | 1,096.05 | 3.57% | 13,695 |
| May 13, 2026 | 969.00 | 1,084.00 | 960.00 | 1,058.25 | 1,058.25 | 11.76% | 24,585 |
| May 12, 2026 | 935.05 | 959.95 | 931.05 | 946.90 | 946.90 | -1.64% | 11,715 |
| 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 |