Macpower CNC Machines Limited (NSE:MACPOWER)
India · Delayed Price · Currency is INR 851.00
+1.60 (0.19%)
Mar 25, 2026, 3:30 PM IST
Macpower CNC Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 849.00 | 872.95 | 849.00 | 858.15 | 858.15 | 1.03% | 22,098 |
| Mar 24, 2026 | 860.40 | 870.00 | 841.15 | 849.40 | 849.40 | -0.43% | 15,653 |
| Mar 23, 2026 | 835.20 | 883.00 | 831.95 | 853.10 | 853.10 | 0.39% | 38,020 |
| Mar 20, 2026 | 855.00 | 871.55 | 846.00 | 849.80 | 849.80 | -0.58% | 30,549 |
| Mar 19, 2026 | 869.45 | 869.90 | 835.00 | 854.75 | 854.75 | -1.90% | 17,433 |
| Mar 18, 2026 | 870.15 | 902.45 | 865.05 | 871.30 | 871.30 | 0.16% | 48,137 |
| Mar 17, 2026 | 905.15 | 920.00 | 860.00 | 869.95 | 869.95 | -2.44% | 28,292 |
| Mar 16, 2026 | 948.80 | 975.00 | 871.90 | 891.75 | 891.75 | -1.25% | 17,910 |
| Mar 13, 2026 | 926.15 | 926.85 | 889.05 | 903.05 | 903.05 | -2.73% | 19,138 |
| Mar 12, 2026 | 952.25 | 952.25 | 926.00 | 928.40 | 928.40 | -2.02% | 7,979 |
| Mar 11, 2026 | 937.35 | 950.00 | 925.00 | 947.50 | 947.50 | 1.90% | 9,555 |
| Mar 10, 2026 | 920.00 | 983.90 | 911.50 | 929.80 | 929.80 | 1.08% | 32,272 |
| Mar 9, 2026 | 930.00 | 930.00 | 899.60 | 919.85 | 919.85 | -1.42% | 13,456 |
| Mar 6, 2026 | 939.40 | 950.00 | 924.05 | 933.10 | 933.10 | -0.06% | 13,086 |
| Mar 5, 2026 | 949.95 | 991.60 | 919.50 | 933.65 | 933.65 | -1.72% | 31,012 |
| Mar 4, 2026 | 979.70 | 1,003.15 | 945.05 | 949.95 | 949.95 | -4.49% | 35,728 |
| Mar 2, 2026 | 945.10 | 1,003.00 | 945.10 | 994.60 | 994.60 | 0.09% | 32,383 |
| Feb 27, 2026 | 1,000.00 | 1,013.60 | 942.90 | 993.70 | 993.70 | -0.93% | 20,268 |
| Feb 26, 2026 | 991.00 | 1,034.00 | 990.00 | 1,003.00 | 1,003.00 | 1.22% | 38,742 |
| Feb 25, 2026 | 927.30 | 998.00 | 907.05 | 990.95 | 990.95 | 8.27% | 76,590 |
| Feb 24, 2026 | 946.15 | 946.15 | 907.90 | 915.30 | 915.30 | -1.67% | 17,025 |
| Feb 23, 2026 | 900.00 | 956.30 | 898.50 | 930.85 | 930.85 | 3.60% | 28,683 |
| Feb 20, 2026 | 917.25 | 917.25 | 893.05 | 898.50 | 898.50 | -2.08% | 5,176 |
| Feb 19, 2026 | 937.35 | 937.35 | 891.00 | 917.60 | 917.60 | 1.44% | 14,636 |
| Feb 18, 2026 | 933.30 | 940.15 | 896.65 | 904.55 | 904.55 | -2.05% | 20,755 |
| Feb 17, 2026 | 890.25 | 935.80 | 890.25 | 923.50 | 923.50 | -0.13% | 13,490 |
| Feb 16, 2026 | 870.00 | 936.00 | 870.00 | 924.70 | 924.70 | 2.81% | 23,210 |
| Feb 13, 2026 | 877.85 | 913.90 | 850.00 | 899.40 | 899.40 | 0.92% | 19,271 |
| Feb 12, 2026 | 891.90 | 915.00 | 871.65 | 891.20 | 891.20 | 0.22% | 15,657 |
| Feb 11, 2026 | 918.50 | 930.30 | 875.00 | 889.25 | 889.25 | -1.58% | 55,470 |
| Feb 10, 2026 | 847.00 | 1,015.00 | 844.40 | 903.50 | 903.50 | 6.61% | 361,474 |
| Feb 9, 2026 | 855.00 | 867.15 | 829.00 | 847.50 | 847.50 | 1.21% | 18,548 |
| Feb 6, 2026 | 849.90 | 869.90 | 821.00 | 837.40 | 837.40 | 0.55% | 21,755 |
| Feb 5, 2026 | 842.60 | 862.05 | 827.00 | 832.85 | 832.85 | -0.48% | 10,383 |
| Feb 4, 2026 | 895.90 | 895.90 | 831.35 | 836.90 | 836.90 | -1.28% | 9,803 |
| Feb 3, 2026 | 900.00 | 951.00 | 840.00 | 847.75 | 847.75 | -1.36% | 21,910 |
| 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 |