Macpower CNC Machines Limited (NSE:MACPOWER)
India · Delayed Price · Currency is INR 1,152.00
-32.20 (-2.72%)
May 26, 2026, 3:29 PM IST
Macpower CNC Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,180.00 | 1,192.00 | 1,101.10 | 1,128.80 | 1,128.80 | -4.68% | 32,543 |
| May 25, 2026 | 1,163.40 | 1,235.00 | 1,136.60 | 1,184.20 | 1,184.20 | 5.35% | 37,222 |
| May 22, 2026 | 1,160.60 | 1,166.10 | 1,118.00 | 1,124.10 | 1,124.10 | -3.04% | 6,331 |
| May 21, 2026 | 1,192.00 | 1,192.00 | 1,142.10 | 1,159.30 | 1,159.30 | -0.11% | 9,317 |
| May 20, 2026 | 1,125.00 | 1,193.80 | 1,111.70 | 1,160.60 | 1,160.60 | 2.70% | 13,919 |
| May 19, 2026 | 1,110.10 | 1,143.20 | 1,106.10 | 1,130.10 | 1,130.10 | 2.56% | 6,352 |
| May 18, 2026 | 1,095.50 | 1,118.90 | 1,051.10 | 1,101.90 | 1,101.90 | 1.25% | 19,221 |
| May 15, 2026 | 1,124.90 | 1,132.00 | 1,076.20 | 1,088.30 | 1,088.30 | -4.32% | 13,297 |
| May 14, 2026 | 1,183.10 | 1,208.60 | 1,114.70 | 1,137.40 | 1,137.40 | -3.86% | 17,563 |
| May 13, 2026 | 1,160.10 | 1,210.00 | 1,160.10 | 1,183.10 | 1,183.10 | 0.57% | 7,517 |
| May 12, 2026 | 1,179.90 | 1,197.50 | 1,160.10 | 1,176.40 | 1,176.40 | -0.79% | 18,013 |
| May 11, 2026 | 1,226.10 | 1,229.00 | 1,140.00 | 1,185.80 | 1,185.80 | -2.44% | 17,341 |
| May 8, 2026 | 1,241.30 | 1,250.00 | 1,204.50 | 1,215.50 | 1,215.50 | -1.59% | 17,802 |
| May 7, 2026 | 1,190.10 | 1,244.00 | 1,168.00 | 1,235.10 | 1,235.10 | 3.87% | 57,467 |
| May 6, 2026 | 1,240.40 | 1,244.00 | 1,160.00 | 1,189.10 | 1,189.10 | -2.32% | 25,851 |
| May 5, 2026 | 1,230.00 | 1,244.00 | 1,204.90 | 1,217.40 | 1,217.40 | -0.46% | 46,501 |
| May 4, 2026 | 1,150.00 | 1,245.00 | 1,130.00 | 1,223.00 | 1,223.00 | 8.46% | 57,063 |
| Apr 30, 2026 | 1,122.85 | 1,144.45 | 1,110.15 | 1,127.60 | 1,127.60 | -1.08% | 9,984 |
| Apr 29, 2026 | 1,156.90 | 1,165.00 | 1,122.00 | 1,139.95 | 1,139.95 | 0.01% | 13,305 |
| Apr 28, 2026 | 1,160.00 | 1,160.00 | 1,122.40 | 1,139.80 | 1,139.80 | 0.13% | 10,728 |
| Apr 27, 2026 | 1,076.00 | 1,152.00 | 1,076.00 | 1,138.35 | 1,138.35 | 4.51% | 20,450 |
| Apr 24, 2026 | 1,121.55 | 1,162.00 | 1,079.25 | 1,089.25 | 1,089.25 | -2.88% | 24,485 |
| Apr 23, 2026 | 1,167.00 | 1,179.00 | 1,104.95 | 1,121.55 | 1,121.55 | -3.89% | 22,927 |
| Apr 22, 2026 | 1,152.00 | 1,176.00 | 1,115.00 | 1,167.00 | 1,167.00 | 1.84% | 23,746 |
| Apr 21, 2026 | 1,150.00 | 1,193.40 | 1,134.00 | 1,145.95 | 1,145.95 | 2.23% | 57,266 |
| Apr 20, 2026 | 1,068.65 | 1,131.95 | 1,060.95 | 1,121.00 | 1,121.00 | 5.69% | 39,723 |
| Apr 17, 2026 | 1,096.05 | 1,106.95 | 1,040.00 | 1,060.65 | 1,060.65 | -2.46% | 26,964 |
| Apr 16, 2026 | 1,089.80 | 1,135.60 | 1,071.90 | 1,087.35 | 1,087.35 | 1.28% | 37,198 |
| Apr 15, 2026 | 1,059.00 | 1,085.00 | 1,050.75 | 1,073.60 | 1,073.60 | 4.22% | 33,824 |
| Apr 13, 2026 | 999.00 | 1,114.90 | 962.05 | 1,030.15 | 1,030.15 | 1.74% | 87,968 |
| Apr 10, 2026 | 993.60 | 1,054.80 | 989.40 | 1,012.50 | 1,012.50 | 2.53% | 30,609 |
| Apr 9, 2026 | 998.95 | 1,033.40 | 978.90 | 987.55 | 987.55 | -0.30% | 14,252 |
| Apr 8, 2026 | 949.95 | 997.70 | 930.80 | 990.50 | 990.50 | 7.75% | 33,035 |
| Apr 7, 2026 | 889.75 | 930.50 | 874.05 | 919.30 | 919.30 | 3.23% | 18,978 |
| Apr 6, 2026 | 869.95 | 897.55 | 847.10 | 890.50 | 890.50 | 3.53% | 19,495 |
| Apr 2, 2026 | 867.40 | 868.00 | 835.85 | 860.15 | 860.15 | -0.84% | 15,425 |
| Apr 1, 2026 | 849.85 | 876.75 | 813.00 | 867.40 | 867.40 | 9.39% | 27,701 |
| Mar 30, 2026 | 820.00 | 828.35 | 790.00 | 792.95 | 792.95 | -4.03% | 27,375 |
| Mar 27, 2026 | 863.70 | 863.70 | 822.30 | 826.25 | 826.25 | -3.72% | 20,468 |
| 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 |