Macobs Technologies Limited (NSE:MACOBSTECH)
India · Delayed Price · Currency is INR 170.90
-0.45 (-0.26%)
At close: Aug 20, 2025
Macobs Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 170.95 | 170.95 | 170.70 | 170.90 | 170.90 | -0.26% | 5,600 |
| Aug 19, 2025 | 171.40 | 171.45 | 171.35 | 171.35 | 171.35 | 2.05% | 5,600 |
| Aug 18, 2025 | 168.00 | 171.30 | 166.00 | 167.90 | 167.90 | 2.79% | 8,000 |
| Aug 14, 2025 | 166.20 | 167.95 | 163.00 | 163.35 | 163.35 | -4.86% | 28,800 |
| Aug 13, 2025 | 166.25 | 171.95 | 166.20 | 171.70 | 171.70 | 0.47% | 33,600 |
| Aug 12, 2025 | 165.60 | 172.50 | 165.10 | 170.90 | 170.90 | 3.45% | 44,000 |
| Aug 11, 2025 | 165.20 | 165.60 | 165.20 | 165.20 | 165.20 | -1.67% | 13,600 |
| Aug 8, 2025 | 167.00 | 173.20 | 166.00 | 168.00 | 168.00 | -0.56% | 36,000 |
| Aug 7, 2025 | 173.30 | 173.30 | 164.10 | 168.95 | 168.95 | 2.71% | 33,600 |
| Aug 6, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.90% | 800 |
| Aug 5, 2025 | 168.75 | 172.00 | 162.80 | 166.00 | 166.00 | -1.72% | 11,200 |
| Aug 4, 2025 | 169.90 | 169.90 | 167.00 | 168.90 | 168.90 | 1.75% | 4,800 |
| Aug 1, 2025 | 172.80 | 173.50 | 164.05 | 166.00 | 166.00 | -0.12% | 7,200 |
| Jul 31, 2025 | 173.30 | 173.30 | 165.50 | 166.20 | 166.20 | -2.81% | 17,600 |
| Jul 30, 2025 | 171.00 | 171.75 | 170.00 | 171.00 | 171.00 | -1.36% | 4,800 |
| Jul 29, 2025 | 172.30 | 173.35 | 169.95 | 173.35 | 173.35 | 1.91% | 4,800 |
| Jul 28, 2025 | 173.90 | 173.90 | 168.60 | 170.10 | 170.10 | 1.55% | 5,600 |
| Jul 25, 2025 | 163.65 | 168.70 | 163.00 | 167.50 | 167.50 | 2.01% | 38,400 |
| Jul 24, 2025 | 171.50 | 172.50 | 163.65 | 164.20 | 164.20 | -1.05% | 10,400 |
| Jul 23, 2025 | 174.80 | 174.80 | 164.25 | 165.95 | 165.95 | -5.14% | 47,200 |
| Jul 22, 2025 | 169.40 | 175.70 | 169.30 | 174.95 | 174.95 | 1.27% | 44,800 |
| Jul 21, 2025 | 170.50 | 174.00 | 168.45 | 172.75 | 172.75 | 6.64% | 33,600 |
| Jul 16, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.83% | 4,000 |
| Jul 15, 2025 | 168.00 | 169.00 | 160.00 | 163.35 | 163.35 | -2.19% | 14,400 |
| Jul 14, 2025 | 166.10 | 171.80 | 165.00 | 167.00 | 167.00 | -6.13% | 4,000 |
| Jul 10, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - | 800 |
| Jul 9, 2025 | 176.70 | 177.90 | 176.70 | 177.90 | 177.90 | 6.02% | 12,800 |
| Jul 8, 2025 | 169.00 | 169.25 | 165.00 | 167.80 | 167.80 | -2.98% | 45,600 |
| Jul 7, 2025 | 169.00 | 173.00 | 166.50 | 172.95 | 172.95 | 4.95% | 29,600 |
| Jul 3, 2025 | 165.10 | 166.30 | 164.00 | 164.80 | 164.80 | -1.26% | 10,400 |
| Jul 1, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 0.06% | 800 |
| Jun 30, 2025 | 166.30 | 166.80 | 166.30 | 166.80 | 166.80 | 0.48% | 1,600 |
| Jun 27, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -4.35% | 1,600 |
| Jun 25, 2025 | 168.00 | 179.50 | 163.50 | 173.55 | 173.55 | -1.39% | 8,000 |
| Jun 23, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.07% | 800 |
| Jun 20, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 7.82% | 800 |
| Jun 19, 2025 | 165.35 | 165.35 | 165.00 | 165.00 | 165.00 | -1.49% | 1,600 |
| Jun 18, 2025 | 169.05 | 169.05 | 167.00 | 167.50 | 167.50 | -3.68% | 4,000 |
| Jun 17, 2025 | 173.80 | 173.90 | 173.80 | 173.90 | 173.90 | -0.63% | 2,400 |
| Jun 16, 2025 | 167.00 | 175.00 | 165.25 | 175.00 | 175.00 | 4.10% | 2,400 |
| Jun 13, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - | 1,600 |
| Jun 12, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - | 800 |
| Jun 11, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -0.06% | 800 |
| Jun 10, 2025 | 168.60 | 168.60 | 168.00 | 168.20 | 168.20 | -0.77% | 5,600 |
| Jun 9, 2025 | 176.80 | 176.80 | 165.00 | 169.50 | 169.50 | -5.83% | 14,400 |
| Jun 5, 2025 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 6.51% | 10,400 |
| Jun 4, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 1,600 |
| Jun 3, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -2.68% | 4,000 |
| Jun 2, 2025 | 176.00 | 182.80 | 164.00 | 173.65 | 173.65 | -3.53% | 32,800 |
| May 30, 2025 | 172.10 | 180.00 | 172.10 | 180.00 | 180.00 | 4.53% | 2,400 |