Macobs Technologies Limited (NSE:MACOBSTECH)
India · Delayed Price · Currency is INR 207.00
-4.85 (-2.29%)
At close: Jul 20, 2026
Macobs Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 224.00 | 224.00 | 219.00 | 224.00 | 224.00 | 4.80% | 9,600 |
| Jun 8, 2026 | 218.00 | 225.00 | 213.50 | 213.75 | 213.75 | -0.35% | 187,200 |
| Jun 5, 2026 | 220.05 | 220.10 | 213.00 | 214.50 | 214.50 | -6.74% | 8,000 |
| Jun 4, 2026 | 225.00 | 234.80 | 225.00 | 230.00 | 230.00 | 1.46% | 10,400 |
| Jun 1, 2026 | 221.00 | 229.50 | 218.00 | 226.70 | 226.70 | 3.28% | 63,200 |
| May 29, 2026 | 221.05 | 221.05 | 218.00 | 219.50 | 219.50 | -4.44% | 2,400 |
| May 26, 2026 | 222.10 | 233.00 | 222.05 | 229.70 | 229.70 | -2.05% | 8,000 |
| May 25, 2026 | 235.40 | 246.00 | 228.00 | 234.50 | 234.50 | -1.88% | 37,600 |
| 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 |