Macobs Technologies Limited (NSE:MACOBSTECH)
India · Delayed Price · Currency is INR 207.40
+2.65 (1.29%)
At close: Apr 6, 2026
Macobs Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 201.00 | 215.55 | 200.00 | 207.40 | 207.40 | 1.29% | 4,800 |
| Apr 2, 2026 | 202.00 | 204.75 | 201.00 | 204.75 | 204.75 | -0.41% | 3,200 |
| Apr 1, 2026 | 202.05 | 208.50 | 199.55 | 205.60 | 205.60 | -0.92% | 12,800 |
| Mar 30, 2026 | 203.00 | 207.50 | 203.00 | 207.50 | 207.50 | -2.35% | 1,600 |
| Mar 25, 2026 | 203.75 | 212.50 | 203.00 | 212.50 | 212.50 | 2.76% | 2,400 |
| Mar 24, 2026 | 204.00 | 211.00 | 203.05 | 206.80 | 206.80 | -0.39% | 4,800 |
| Mar 23, 2026 | 202.00 | 214.00 | 199.50 | 207.60 | 207.60 | 2.77% | 4,000 |
| Mar 20, 2026 | 203.00 | 212.00 | 201.55 | 202.00 | 202.00 | -7.66% | 5,600 |
| Mar 19, 2026 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | 2.46% | 800 |
| Mar 17, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - | 800 |
| Mar 16, 2026 | 212.00 | 213.50 | 212.00 | 213.50 | 213.50 | 0.95% | 3,200 |
| Mar 10, 2026 | 215.50 | 215.50 | 211.50 | 211.50 | 211.50 | 1.68% | 9,600 |
| Mar 9, 2026 | 203.00 | 212.00 | 203.00 | 208.00 | 208.00 | -0.83% | 6,400 |
| Mar 6, 2026 | 205.00 | 216.50 | 203.00 | 209.75 | 209.75 | 1.18% | 4,000 |
| Mar 5, 2026 | 207.05 | 211.00 | 207.05 | 207.30 | 207.30 | -10.26% | 4,800 |
| Mar 4, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 11.11% | 800 |
| Mar 2, 2026 | 208.00 | 208.00 | 206.00 | 207.90 | 207.90 | -3.53% | 4,800 |
| Feb 25, 2026 | 209.00 | 215.50 | 209.00 | 215.50 | 215.50 | 2.62% | 3,200 |
| Feb 24, 2026 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | -0.47% | 1,600 |
| Feb 20, 2026 | 215.50 | 215.50 | 210.20 | 211.00 | 211.00 | -3.43% | 2,400 |
| Feb 19, 2026 | 210.00 | 218.50 | 210.00 | 218.50 | 218.50 | 2.82% | 1,600 |
| 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 |