Macobs Technologies Limited (NSE:MACOBSTECH)
India · Delayed Price · Currency is INR 198.95
-0.65 (-0.33%)
At close: Sep 10, 2026
Macobs Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 212.00 | 212.00 | 209.10 | 210.55 | 210.55 | 0.69% | 1,600 |
| Aug 5, 2026 | 208.70 | 214.05 | 208.70 | 209.10 | 209.10 | -0.48% | 3,200 |
| Aug 4, 2026 | 220.50 | 220.55 | 205.00 | 210.10 | 210.10 | -4.63% | 109,600 |
| Aug 3, 2026 | 222.00 | 222.80 | 215.00 | 220.30 | 220.30 | 2.09% | 95,200 |
| Jul 31, 2026 | 220.00 | 228.00 | 215.80 | 215.80 | 215.80 | 1.15% | 52,800 |
| Jul 30, 2026 | 237.00 | 239.00 | 213.00 | 213.35 | 213.35 | -0.77% | 61,600 |
| Jul 29, 2026 | 216.85 | 216.85 | 215.00 | 215.00 | 215.00 | -0.12% | 2,400 |
| Jul 28, 2026 | 215.00 | 219.00 | 214.90 | 215.25 | 215.25 | 3.99% | 17,600 |
| Jul 27, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.05% | 25,600 |
| Jul 24, 2026 | 210.00 | 212.00 | 207.10 | 207.10 | 207.10 | -1.38% | 19,200 |
| Jul 22, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.20% | 15,200 |
| Jul 21, 2026 | 209.00 | 209.00 | 207.00 | 207.50 | 207.50 | 0.24% | 3,200 |
| Jul 20, 2026 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | -2.29% | 4,000 |
| Jul 17, 2026 | 211.20 | 212.05 | 211.00 | 211.85 | 211.85 | 0.95% | 28,000 |
| Jul 16, 2026 | 215.65 | 215.65 | 209.50 | 209.85 | 209.85 | -2.62% | 16,000 |
| Jul 15, 2026 | 225.00 | 229.70 | 215.50 | 215.50 | 215.50 | -6.71% | 35,200 |
| Jul 14, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 5.19% | 800 |
| Jul 13, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -0.18% | 1,600 |
| Jul 10, 2026 | 214.05 | 228.00 | 214.00 | 220.00 | 220.00 | 1.38% | 24,800 |
| Jul 8, 2026 | 224.00 | 224.50 | 217.00 | 217.00 | 217.00 | -3.56% | 43,200 |
| Jul 7, 2026 | 233.20 | 249.00 | 225.00 | 225.00 | 225.00 | 0.09% | 3,200 |
| Jul 3, 2026 | 223.70 | 224.80 | 222.45 | 224.80 | 224.80 | - | 7,200 |
| Jul 2, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 5.02% | 800 |
| Jun 29, 2026 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | -5.91% | 800 |
| Jun 23, 2026 | 224.00 | 227.50 | 224.00 | 227.50 | 227.50 | 1.56% | 48,800 |
| Jun 19, 2026 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | -2.61% | 43,200 |
| Jun 18, 2026 | 230.90 | 239.80 | 230.00 | 230.00 | 230.00 | 3.28% | 53,600 |
| Jun 17, 2026 | 220.00 | 222.70 | 220.00 | 222.70 | 222.70 | 3.73% | 4,000 |
| Jun 16, 2026 | 220.00 | 220.00 | 212.00 | 214.70 | 214.70 | -2.36% | 24,800 |
| Jun 15, 2026 | 220.00 | 229.60 | 219.90 | 219.90 | 219.90 | 3.73% | 10,400 |
| Jun 11, 2026 | 213.10 | 213.10 | 212.00 | 212.00 | 212.00 | -5.36% | 2,400 |