Macpower CNC Machines Limited (NSE:MACPOWER)
India · Delayed Price · Currency is INR 835.75
+8.05 (0.97%)
Oct 1, 2025, 3:29 PM IST
Macpower CNC Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 847.25 | 850.05 | 830.00 | 835.75 | 835.75 | 0.97% | 4,921 |
| Sep 30, 2025 | 816.00 | 850.00 | 816.00 | 827.70 | 827.70 | 0.58% | 4,087 |
| Sep 29, 2025 | 820.00 | 863.20 | 820.00 | 822.90 | 822.90 | -1.45% | 12,080 |
| Sep 26, 2025 | 880.00 | 880.00 | 821.10 | 835.00 | 835.00 | -3.00% | 17,458 |
| Sep 25, 2025 | 895.00 | 895.00 | 848.00 | 860.85 | 860.85 | -1.06% | 10,125 |
| Sep 24, 2025 | 857.95 | 887.00 | 856.00 | 870.10 | 870.10 | 0.06% | 12,825 |
| Sep 23, 2025 | 842.50 | 914.90 | 842.50 | 869.60 | 869.60 | 0.86% | 15,025 |
| Sep 22, 2025 | 853.50 | 875.60 | 843.00 | 862.20 | 862.20 | -0.70% | 13,261 |
| Sep 19, 2025 | 894.00 | 895.00 | 861.00 | 868.30 | 868.30 | 0.07% | 10,679 |
| Sep 18, 2025 | 915.00 | 915.00 | 862.00 | 867.70 | 867.70 | -3.11% | 11,312 |
| Sep 17, 2025 | 912.60 | 919.85 | 882.25 | 895.55 | 895.55 | -1.87% | 6,652 |
| Sep 16, 2025 | 918.00 | 921.40 | 900.05 | 912.60 | 912.60 | -0.05% | 3,173 |
| Sep 15, 2025 | 910.00 | 927.80 | 886.55 | 913.05 | 913.05 | 0.77% | 7,844 |
| Sep 12, 2025 | 916.20 | 920.95 | 890.45 | 906.05 | 906.05 | 0.59% | 4,895 |
| Sep 11, 2025 | 909.00 | 940.05 | 900.00 | 900.75 | 900.75 | -2.41% | 10,390 |
| Sep 10, 2025 | 892.00 | 933.00 | 875.70 | 923.00 | 923.00 | 3.64% | 9,760 |
| Sep 9, 2025 | 870.00 | 900.00 | 849.85 | 890.60 | 889.10 | 3.04% | 14,014 |
| Sep 8, 2025 | 844.00 | 878.00 | 815.00 | 864.30 | 862.84 | 6.07% | 20,674 |
| Sep 5, 2025 | 812.20 | 852.15 | 805.50 | 814.85 | 813.48 | -3.63% | 10,250 |
| Sep 4, 2025 | 864.00 | 874.90 | 833.90 | 845.55 | 844.13 | 1.14% | 9,393 |
| Sep 3, 2025 | 836.10 | 849.35 | 826.00 | 836.00 | 834.59 | -0.78% | 3,772 |
| Sep 2, 2025 | 866.65 | 885.90 | 840.00 | 842.55 | 841.13 | -2.10% | 7,907 |
| Sep 1, 2025 | 802.00 | 888.20 | 802.00 | 860.65 | 859.20 | 6.28% | 13,014 |
| Aug 29, 2025 | 827.80 | 830.60 | 804.00 | 809.80 | 808.44 | -2.17% | 7,662 |
| Aug 28, 2025 | 834.40 | 834.40 | 803.00 | 827.80 | 826.41 | 1.37% | 3,871 |
| Aug 26, 2025 | 822.60 | 826.40 | 803.00 | 816.60 | 815.23 | 0.02% | 6,536 |
| Aug 25, 2025 | 815.40 | 855.60 | 810.00 | 816.40 | 815.03 | -0.99% | 5,740 |
| Aug 22, 2025 | 836.60 | 843.70 | 816.20 | 824.60 | 823.21 | -1.43% | 5,788 |
| Aug 21, 2025 | 825.00 | 844.90 | 820.00 | 836.60 | 835.19 | 1.50% | 10,320 |
| Aug 20, 2025 | 800.00 | 844.90 | 800.00 | 824.20 | 822.82 | 3.04% | 12,224 |
| Aug 19, 2025 | 827.00 | 859.90 | 780.10 | 799.90 | 798.56 | -3.31% | 21,848 |
| Aug 18, 2025 | 868.00 | 868.00 | 825.00 | 827.30 | 825.91 | -3.00% | 15,809 |
| Aug 14, 2025 | 892.80 | 892.80 | 852.90 | 852.90 | 851.47 | -4.99% | 8,079 |
| Aug 13, 2025 | 896.00 | 898.30 | 864.10 | 897.70 | 896.19 | 4.92% | 10,875 |
| Aug 12, 2025 | 799.00 | 855.60 | 799.00 | 855.60 | 854.16 | 4.99% | 4,950 |
| Aug 11, 2025 | 787.00 | 830.00 | 787.00 | 814.90 | 813.53 | -0.48% | 24,959 |
| Aug 8, 2025 | 818.80 | 818.80 | 818.80 | 818.80 | 817.42 | -5.00% | 14,171 |
| Aug 7, 2025 | 861.90 | 861.90 | 861.90 | 861.90 | 860.45 | -4.99% | 7,389 |
| Aug 6, 2025 | 911.10 | 949.00 | 907.20 | 907.20 | 905.68 | -5.00% | 21,491 |
| Aug 5, 2025 | 1,005.10 | 1,025.10 | 954.90 | 954.90 | 953.30 | -4.99% | 5,535 |
| Aug 4, 2025 | 1,090.00 | 1,090.00 | 991.10 | 1,005.10 | 1,003.41 | -3.45% | 5,971 |
| Aug 1, 2025 | 1,019.90 | 1,041.00 | 1,017.00 | 1,041.00 | 1,039.25 | 2.00% | 2,719 |
| Jul 31, 2025 | 990.00 | 1,020.60 | 990.00 | 1,020.60 | 1,018.89 | 2.00% | 6,162 |
| Jul 30, 2025 | 1,000.00 | 1,000.60 | 1,000.00 | 1,000.60 | 998.92 | - | 1,983 |
| Jul 29, 2025 | 1,007.00 | 1,015.90 | 1,000.60 | 1,000.60 | 998.92 | -2.00% | 1,591 |
| Jul 28, 2025 | 1,023.10 | 1,023.10 | 1,021.00 | 1,021.00 | 1,019.28 | -2.00% | 829 |
| Jul 25, 2025 | 1,041.80 | 1,041.80 | 1,041.80 | 1,041.80 | 1,040.05 | -1.99% | 3,306 |
| Jul 24, 2025 | 1,051.00 | 1,065.00 | 1,051.00 | 1,063.00 | 1,061.21 | 1.23% | 3,186 |
| Jul 23, 2025 | 1,071.50 | 1,071.50 | 1,050.10 | 1,050.10 | 1,048.34 | -2.00% | 1,081 |
| Jul 22, 2025 | 1,029.50 | 1,071.50 | 1,029.50 | 1,071.50 | 1,069.70 | 2.00% | 7,281 |