Macobs Technologies Limited (NSE:MACOBSTECH)
India · Delayed Price · Currency is INR 239.00
+11.00 (4.82%)
At close: May 21, 2026
Macobs Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 227.00 | 240.00 | 226.30 | 239.00 | 239.00 | 4.82% | 167,200 |
| May 20, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.08% | 1,600 |
| May 19, 2026 | 230.00 | 232.00 | 229.00 | 230.50 | 230.50 | -1.91% | 5,600 |
| May 15, 2026 | 235.90 | 247.00 | 230.00 | 235.00 | 235.00 | 2.17% | 212,000 |
| May 13, 2026 | 228.00 | 240.75 | 220.00 | 230.00 | 230.00 | 2.68% | 140,000 |
| May 12, 2026 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | -7.25% | 1,600 |
| May 11, 2026 | 238.00 | 242.75 | 237.00 | 241.50 | 241.50 | -0.04% | 175,200 |
| May 8, 2026 | 224.00 | 243.00 | 224.00 | 241.60 | 241.60 | 7.95% | 197,600 |
| May 5, 2026 | 220.00 | 227.90 | 220.00 | 223.80 | 223.80 | -1.84% | 4,800 |
| May 4, 2026 | 230.00 | 244.90 | 215.00 | 228.00 | 228.00 | 1.92% | 189,600 |
| Apr 30, 2026 | 218.00 | 225.00 | 216.00 | 223.70 | 223.70 | 3.35% | 13,600 |
| Apr 29, 2026 | 201.10 | 236.00 | 200.40 | 216.45 | 216.45 | 7.69% | 95,200 |
| Apr 28, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 3,200 |
| Apr 27, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.32% | 800 |
| Apr 24, 2026 | 202.50 | 209.00 | 200.00 | 200.35 | 200.35 | -2.98% | 76,000 |
| Apr 23, 2026 | 208.50 | 208.50 | 206.50 | 206.50 | 206.50 | -1.38% | 1,600 |
| Apr 22, 2026 | 199.10 | 209.50 | 199.10 | 209.40 | 209.40 | 4.46% | 3,200 |
| Apr 21, 2026 | 200.75 | 211.70 | 200.00 | 200.45 | 200.45 | -2.15% | 97,600 |
| Apr 20, 2026 | 202.00 | 207.00 | 200.00 | 204.85 | 204.85 | -0.32% | 7,200 |
| Apr 17, 2026 | 212.00 | 212.00 | 198.05 | 205.50 | 205.50 | -2.49% | 4,800 |
| Apr 16, 2026 | 210.00 | 210.80 | 209.90 | 210.75 | 210.75 | -0.96% | 5,600 |
| Apr 13, 2026 | 205.00 | 214.95 | 205.00 | 212.80 | 212.80 | 6.40% | 13,600 |
| Apr 10, 2026 | 200.05 | 200.05 | 200.00 | 200.00 | 200.00 | -2.44% | 15,200 |
| Apr 9, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -5.31% | 800 |
| Apr 8, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 7.98% | 800 |
| Apr 7, 2026 | 200.05 | 200.50 | 200.05 | 200.50 | 200.50 | -3.33% | 1,600 |
| 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 |