Macobs Technologies Limited (NSE:MACOBSTECH)
India · Delayed Price · Currency is INR 212.50
+1.50 (0.71%)
At close: Feb 18, 2026
Macobs Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 212.00 | 212.50 | 212.00 | 212.50 | 212.50 | 0.71% | 1,600 |
| Feb 17, 2026 | 224.50 | 224.50 | 211.00 | 211.00 | 211.00 | -4.52% | 4,000 |
| Feb 13, 2026 | 229.00 | 229.00 | 221.00 | 221.00 | 221.00 | 4.12% | 38,400 |
| Feb 12, 2026 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - | 1,600 |
| Feb 11, 2026 | 211.00 | 214.75 | 211.00 | 212.25 | 212.25 | 0.35% | 21,600 |
| Feb 10, 2026 | 213.50 | 213.50 | 211.50 | 211.50 | 211.50 | -0.94% | 4,800 |
| Feb 9, 2026 | 211.50 | 213.50 | 211.00 | 213.50 | 213.50 | 0.71% | 19,200 |
| Feb 6, 2026 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | -3.15% | 2,400 |
| Feb 5, 2026 | 218.00 | 219.60 | 214.00 | 218.90 | 218.90 | 0.41% | 14,400 |
| Feb 4, 2026 | 218.10 | 218.10 | 218.00 | 218.00 | 218.00 | - | 1,600 |
| Feb 3, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -2.22% | 800 |
| Feb 2, 2026 | 218.00 | 222.95 | 215.00 | 222.95 | 222.95 | -0.45% | 4,000 |
| Jan 30, 2026 | 220.05 | 225.00 | 220.00 | 223.95 | 223.95 | -1.56% | 6,400 |
| Jan 29, 2026 | 220.00 | 227.50 | 220.00 | 227.50 | 227.50 | 2.73% | 15,200 |
| Jan 28, 2026 | 203.50 | 237.00 | 203.00 | 221.45 | 221.45 | 6.98% | 46,400 |
| Jan 23, 2026 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | -1.08% | 6,400 |
| Jan 22, 2026 | 203.00 | 213.00 | 202.10 | 209.25 | 209.25 | 1.85% | 15,200 |
| Jan 21, 2026 | 205.00 | 208.85 | 202.10 | 205.45 | 205.45 | 0.71% | 7,200 |
| Jan 20, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.90% | 1,600 |
| Jan 19, 2026 | 205.00 | 210.50 | 203.00 | 205.85 | 205.85 | -0.56% | 3,200 |
| Jan 14, 2026 | 216.95 | 216.95 | 206.05 | 207.00 | 207.00 | -1.48% | 9,600 |
| Jan 13, 2026 | 206.60 | 210.10 | 206.60 | 210.10 | 210.10 | 1.20% | 12,000 |
| Jan 12, 2026 | 208.00 | 215.00 | 205.00 | 207.60 | 207.60 | 1.02% | 26,400 |
| Jan 9, 2026 | 210.00 | 210.00 | 205.00 | 205.50 | 205.50 | -1.20% | 338,400 |
| Jan 8, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | 0.43% | 148,800 |
| Jan 7, 2026 | 210.00 | 217.10 | 207.05 | 207.10 | 207.10 | -1.76% | 374,400 |
| Jan 6, 2026 | 210.00 | 212.00 | 208.05 | 210.80 | 210.80 | 1.79% | 208,000 |
| Jan 5, 2026 | 210.00 | 210.00 | 207.10 | 207.10 | 207.10 | -0.91% | 16,000 |
| Jan 2, 2026 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | -0.48% | 3,200 |
| Jan 1, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | -1.87% | 18,400 |
| Dec 31, 2025 | 210.00 | 214.95 | 210.00 | 214.00 | 214.00 | 1.42% | 9,600 |
| Dec 30, 2025 | 211.00 | 214.80 | 209.00 | 211.00 | 211.00 | 0.48% | 84,800 |
| Dec 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 1,600 |
| Dec 26, 2025 | 210.00 | 211.00 | 208.50 | 210.00 | 210.00 | 0.48% | 222,400 |
| Dec 24, 2025 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 0.48% | 1,600 |
| Dec 23, 2025 | 210.00 | 210.05 | 207.00 | 208.00 | 208.00 | -4.17% | 16,000 |
| Dec 22, 2025 | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | 3.36% | 3,200 |
| Dec 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | 3,200 |
| Dec 18, 2025 | 211.20 | 211.20 | 210.00 | 211.00 | 211.00 | 0.48% | 20,000 |
| Dec 17, 2025 | 218.45 | 218.50 | 210.00 | 210.00 | 210.00 | -0.92% | 9,600 |
| Dec 16, 2025 | 208.15 | 212.50 | 208.15 | 211.95 | 211.95 | 0.45% | 12,800 |
| Dec 15, 2025 | 214.95 | 214.95 | 211.00 | 211.00 | 211.00 | 0.96% | 8,000 |
| Dec 12, 2025 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | - | 3,200 |
| Dec 11, 2025 | 210.00 | 219.00 | 208.00 | 209.00 | 209.00 | 0.43% | 89,600 |
| Dec 10, 2025 | 211.00 | 212.00 | 204.00 | 208.10 | 208.10 | -1.02% | 27,200 |
| Dec 9, 2025 | 215.25 | 216.95 | 210.00 | 210.25 | 210.25 | 0.60% | 92,800 |
| Dec 8, 2025 | 223.75 | 223.80 | 209.00 | 209.00 | 209.00 | -3.40% | 8,800 |
| Dec 5, 2025 | 212.00 | 219.75 | 211.00 | 216.35 | 216.35 | -1.37% | 107,200 |
| Dec 4, 2025 | 215.00 | 219.50 | 215.00 | 219.35 | 219.35 | 4.33% | 24,800 |
| Dec 3, 2025 | 212.00 | 212.00 | 210.00 | 210.25 | 210.25 | -3.40% | 4,000 |