Macobs Technologies Limited (NSE:MACOBSTECH)
India · Delayed Price · Currency is INR 188.75
-6.35 (-3.25%)
At close: Nov 9, 2026
Macobs Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 190.00 | 199.50 | 182.00 | 188.75 | 188.75 | -3.25% | 100,000 |
| Nov 6, 2026 | 195.00 | 195.20 | 195.00 | 195.10 | 195.10 | 1.01% | 8,800 |
| Nov 5, 2026 | 200.00 | 200.00 | 193.15 | 193.15 | 193.15 | -2.30% | 16,800 |
| Nov 4, 2026 | 189.70 | 200.00 | 189.00 | 197.70 | 197.70 | 4.22% | 23,200 |
| Nov 3, 2026 | 192.00 | 192.00 | 189.00 | 189.70 | 189.70 | -3.16% | 4,800 |
| Oct 28, 2026 | 194.80 | 197.00 | 193.80 | 195.90 | 195.90 | 0.05% | 5,600 |
| Oct 27, 2026 | 199.00 | 199.60 | 195.70 | 195.80 | 195.80 | 1.98% | 9,600 |
| Oct 26, 2026 | 193.00 | 194.70 | 192.00 | 192.00 | 192.00 | - | 184,000 |
| Oct 23, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -0.52% | 1,600 |
| Oct 21, 2026 | 193.00 | 193.00 | 190.00 | 193.00 | 193.00 | -1.03% | 5,600 |
| Oct 19, 2026 | 194.00 | 195.00 | 193.90 | 195.00 | 195.00 | 0.52% | 16,000 |
| Oct 16, 2026 | 195.05 | 195.05 | 194.00 | 194.00 | 194.00 | -0.61% | 2,400 |
| Oct 15, 2026 | 193.25 | 195.50 | 192.00 | 195.20 | 195.20 | -1.91% | 13,600 |
| Oct 13, 2026 | 202.90 | 202.90 | 196.00 | 199.00 | 199.00 | -2.36% | 4,000 |
| Oct 9, 2026 | 194.00 | 203.80 | 194.00 | 203.80 | 203.80 | 0.05% | 4,800 |
| Oct 8, 2026 | 192.30 | 203.70 | 192.30 | 203.70 | 203.70 | -0.66% | 6,400 |
| Oct 7, 2026 | 198.00 | 205.40 | 196.00 | 205.05 | 205.05 | 0.66% | 63,200 |
| Oct 6, 2026 | 194.00 | 203.70 | 194.00 | 203.70 | 203.70 | 0.84% | 4,000 |
| Oct 5, 2026 | 195.00 | 202.00 | 195.00 | 202.00 | 202.00 | 1.25% | 38,400 |
| Oct 1, 2026 | 192.00 | 202.40 | 192.00 | 199.50 | 199.50 | 4.89% | 56,800 |
| Sep 30, 2026 | 192.00 | 192.00 | 189.95 | 190.20 | 190.20 | -1.58% | 14,400 |
| Sep 29, 2026 | 192.05 | 194.00 | 190.00 | 193.25 | 193.25 | -0.90% | 9,600 |
| Sep 28, 2026 | 201.25 | 201.25 | 192.00 | 195.00 | 195.00 | -5.34% | 6,400 |
| Sep 24, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 1.98% | 34,400 |
| Sep 23, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 4.66% | 40,000 |
| Sep 22, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -0.54% | 2,400 |
| Sep 21, 2026 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | -0.74% | 800 |
| Sep 17, 2026 | 198.00 | 198.50 | 195.50 | 195.50 | 195.50 | -4.17% | 49,600 |
| Sep 16, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 4.62% | 42,400 |
| Sep 15, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.02% | 800 |
| Sep 11, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.98% | 800 |
| Sep 10, 2026 | 199.00 | 199.00 | 198.95 | 198.95 | 198.95 | -0.33% | 46,400 |
| Sep 9, 2026 | 197.00 | 199.80 | 197.00 | 199.60 | 199.60 | 2.36% | 20,000 |
| Sep 8, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.05% | 3,200 |
| Sep 7, 2026 | 204.00 | 204.00 | 195.10 | 195.10 | 195.10 | -3.37% | 5,600 |
| Sep 2, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 0.98% | 800 |
| Sep 1, 2026 | 199.95 | 199.95 | 196.00 | 199.95 | 199.95 | 1.50% | 9,600 |
| Aug 31, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | 4,800 |
| Aug 27, 2026 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -1.84% | 1,600 |
| Aug 26, 2026 | 205.00 | 205.00 | 203.00 | 203.75 | 203.75 | -0.85% | 16,000 |
| Aug 24, 2026 | 199.10 | 205.50 | 199.10 | 205.50 | 205.50 | -0.24% | 4,000 |
| Aug 21, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 2.59% | 1,600 |
| Aug 20, 2026 | 201.00 | 205.70 | 199.05 | 200.80 | 200.80 | -0.30% | 4,800 |
| Aug 19, 2026 | 204.50 | 206.00 | 198.00 | 201.40 | 201.40 | -2.09% | 27,200 |
| Aug 18, 2026 | 217.00 | 217.00 | 205.00 | 205.70 | 205.70 | -0.82% | 40,000 |
| Aug 17, 2026 | 205.05 | 211.00 | 205.00 | 207.40 | 207.40 | -0.77% | 30,400 |
| Aug 14, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 1,600 |
| Aug 12, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.48% | 1,600 |
| Aug 11, 2026 | 217.50 | 217.55 | 209.70 | 210.00 | 210.00 | 0.48% | 52,000 |
| Aug 10, 2026 | 214.00 | 215.10 | 209.00 | 209.00 | 209.00 | -0.74% | 5,600 |