Macpower CNC Machines Limited (NSE:MACPOWER)
India · Delayed Price · Currency is INR 859.45
-17.05 (-1.95%)
At close: Feb 2, 2026
Macpower CNC Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 867.65 | 868.50 | 826.00 | 859.45 | 859.45 | -1.95% | 5,941 |
| Feb 1, 2026 | 841.95 | 890.00 | 831.05 | 876.50 | 876.50 | 4.05% | 7,777 |
| Jan 30, 2026 | 851.30 | 851.30 | 825.00 | 842.40 | 842.40 | 1.36% | 5,957 |
| Jan 29, 2026 | 825.80 | 846.10 | 820.00 | 831.10 | 831.10 | -0.43% | 7,753 |
| Jan 28, 2026 | 860.00 | 860.10 | 818.40 | 834.70 | 834.70 | 0.25% | 5,417 |
| Jan 27, 2026 | 848.80 | 850.00 | 815.30 | 832.60 | 832.60 | -0.36% | 7,558 |
| Jan 23, 2026 | 870.20 | 870.30 | 823.20 | 835.60 | 835.60 | -2.78% | 6,723 |
| Jan 22, 2026 | 833.00 | 869.60 | 833.00 | 859.50 | 859.50 | 3.19% | 5,933 |
| Jan 21, 2026 | 841.00 | 860.80 | 825.10 | 832.90 | 832.90 | -2.93% | 12,109 |
| Jan 20, 2026 | 897.30 | 919.40 | 841.00 | 858.00 | 858.00 | -4.35% | 14,134 |
| Jan 19, 2026 | 921.80 | 924.30 | 891.00 | 897.00 | 897.00 | -2.69% | 9,058 |
| Jan 16, 2026 | 922.80 | 940.90 | 919.00 | 921.80 | 921.80 | -1.36% | 4,276 |
| Jan 14, 2026 | 958.90 | 961.10 | 925.00 | 934.50 | 934.50 | -2.02% | 3,517 |
| Jan 13, 2026 | 985.80 | 985.80 | 951.00 | 953.80 | 953.80 | -1.30% | 5,467 |
| Jan 12, 2026 | 964.40 | 978.00 | 920.00 | 966.40 | 966.40 | 0.61% | 11,493 |
| Jan 9, 2026 | 970.00 | 990.40 | 954.10 | 960.50 | 960.50 | -2.40% | 5,765 |
| Jan 8, 2026 | 1,000.70 | 1,010.00 | 962.20 | 984.10 | 984.10 | -0.90% | 12,351 |
| Jan 7, 2026 | 985.30 | 1,012.30 | 985.30 | 993.00 | 993.00 | 1.29% | 8,103 |
| Jan 6, 2026 | 1,013.70 | 1,013.80 | 961.10 | 980.40 | 980.40 | -2.29% | 9,247 |
| Jan 5, 2026 | 1,015.00 | 1,025.90 | 1,000.00 | 1,003.40 | 1,003.40 | -1.57% | 8,073 |
| Jan 2, 2026 | 1,007.60 | 1,028.10 | 1,007.60 | 1,019.40 | 1,019.40 | -0.34% | 4,993 |
| Jan 1, 2026 | 1,035.40 | 1,045.80 | 1,015.10 | 1,022.90 | 1,022.90 | -0.71% | 7,998 |
| Dec 31, 2025 | 1,009.20 | 1,034.60 | 1,009.20 | 1,030.20 | 1,030.20 | 2.14% | 6,895 |
| Dec 30, 2025 | 1,031.65 | 1,074.95 | 990.00 | 1,008.65 | 1,008.65 | -1.23% | 25,486 |
| Dec 29, 2025 | 1,015.00 | 1,032.80 | 992.45 | 1,021.25 | 1,021.25 | -1.12% | 9,779 |
| Dec 26, 2025 | 1,024.10 | 1,040.00 | 1,011.10 | 1,032.85 | 1,032.85 | 0.85% | 7,643 |
| Dec 24, 2025 | 1,030.00 | 1,050.00 | 1,015.15 | 1,024.10 | 1,024.10 | -0.12% | 10,564 |
| Dec 23, 2025 | 1,024.60 | 1,045.00 | 1,000.00 | 1,025.35 | 1,025.35 | 0.37% | 13,904 |
| Dec 22, 2025 | 1,003.95 | 1,039.45 | 994.55 | 1,021.60 | 1,021.60 | 2.08% | 14,251 |
| Dec 19, 2025 | 970.35 | 1,048.40 | 956.00 | 1,000.75 | 1,000.75 | 3.65% | 25,578 |
| Dec 18, 2025 | 983.35 | 997.70 | 938.00 | 965.50 | 965.50 | 0.15% | 17,068 |
| Dec 17, 2025 | 1,004.10 | 1,004.40 | 961.50 | 964.05 | 964.05 | -3.99% | 6,527 |
| Dec 16, 2025 | 1,016.75 | 1,020.00 | 990.00 | 1,004.10 | 1,004.10 | -0.75% | 5,977 |
| Dec 15, 2025 | 1,018.70 | 1,024.80 | 995.10 | 1,011.65 | 1,011.65 | -0.19% | 9,015 |
| Dec 12, 2025 | 990.05 | 1,029.00 | 990.05 | 1,013.60 | 1,013.60 | 1.86% | 24,392 |
| Dec 11, 2025 | 991.00 | 999.90 | 971.15 | 995.10 | 995.10 | 0.46% | 8,540 |
| Dec 10, 2025 | 995.00 | 999.00 | 973.10 | 990.55 | 990.55 | -0.91% | 16,286 |
| Dec 9, 2025 | 881.10 | 1,020.00 | 872.90 | 999.60 | 999.60 | 12.31% | 98,039 |
| Dec 8, 2025 | 945.30 | 953.65 | 865.00 | 890.00 | 890.00 | -5.85% | 13,184 |
| Dec 5, 2025 | 1,002.45 | 1,002.45 | 920.00 | 945.30 | 945.30 | -5.23% | 26,218 |
| Dec 4, 2025 | 1,016.95 | 1,016.95 | 990.00 | 997.45 | 997.45 | -1.31% | 6,437 |
| Dec 3, 2025 | 1,013.20 | 1,014.95 | 979.95 | 1,010.65 | 1,010.65 | 0.55% | 15,667 |
| Dec 2, 2025 | 1,005.00 | 1,034.80 | 980.00 | 1,005.15 | 1,005.15 | 0.84% | 25,952 |
| Dec 1, 2025 | 978.55 | 1,003.00 | 960.00 | 996.75 | 996.75 | 1.86% | 12,665 |
| Nov 28, 2025 | 964.15 | 1,012.80 | 958.80 | 978.55 | 978.55 | 1.76% | 29,704 |
| Nov 27, 2025 | 945.75 | 1,002.00 | 944.00 | 961.65 | 961.65 | 1.81% | 37,901 |
| Nov 26, 2025 | 970.00 | 970.00 | 940.00 | 944.55 | 944.55 | -1.00% | 5,768 |
| Nov 25, 2025 | 940.30 | 964.95 | 928.85 | 954.05 | 954.05 | 1.85% | 9,587 |
| Nov 24, 2025 | 939.65 | 973.00 | 930.00 | 936.70 | 936.70 | -0.31% | 18,015 |
| Nov 21, 2025 | 955.15 | 960.30 | 935.00 | 939.65 | 939.65 | -3.10% | 7,979 |