Macpower CNC Machines Limited (NSE:MACPOWER)
India · Delayed Price · Currency is INR 1,460.00
+55.70 (3.97%)
Jul 30, 2026, 3:29 PM IST
Macpower CNC Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,391.00 | 1,530.00 | 1,391.00 | 1,499.90 | - | 6.81% | 157,610 |
| Jul 29, 2026 | 1,315.40 | 1,428.50 | 1,270.00 | 1,404.30 | 1,404.30 | 8.36% | 166,797 |
| Jul 28, 2026 | 1,324.90 | 1,325.00 | 1,290.60 | 1,296.00 | 1,296.00 | -1.69% | 6,962 |
| Jul 27, 2026 | 1,348.00 | 1,399.60 | 1,307.00 | 1,318.30 | 1,318.30 | -1.95% | 9,734 |
| Jul 24, 2026 | 1,353.20 | 1,384.60 | 1,317.90 | 1,344.50 | 1,344.50 | -0.64% | 12,213 |
| Jul 23, 2026 | 1,330.30 | 1,371.00 | 1,317.00 | 1,353.20 | 1,353.20 | 0.92% | 9,171 |
| Jul 22, 2026 | 1,358.00 | 1,358.00 | 1,322.00 | 1,340.90 | 1,340.90 | -0.54% | 6,052 |
| Jul 21, 2026 | 1,315.30 | 1,393.50 | 1,271.00 | 1,348.20 | 1,348.20 | 3.52% | 37,712 |
| Jul 20, 2026 | 1,325.00 | 1,359.00 | 1,299.00 | 1,302.30 | 1,302.30 | -1.84% | 8,589 |
| Jul 17, 2026 | 1,359.90 | 1,359.90 | 1,305.00 | 1,326.70 | 1,326.70 | -0.59% | 12,606 |
| Jul 16, 2026 | 1,338.90 | 1,359.70 | 1,301.70 | 1,334.60 | 1,334.60 | 0.97% | 11,536 |
| Jul 15, 2026 | 1,335.00 | 1,341.20 | 1,290.80 | 1,321.80 | 1,321.80 | -0.34% | 10,437 |
| Jul 14, 2026 | 1,350.00 | 1,380.00 | 1,303.20 | 1,326.30 | 1,326.30 | -1.54% | 11,572 |
| Jul 13, 2026 | 1,370.00 | 1,380.00 | 1,326.00 | 1,347.00 | 1,347.00 | -1.80% | 13,931 |
| Jul 10, 2026 | 1,404.00 | 1,404.00 | 1,360.10 | 1,371.70 | 1,371.70 | -0.04% | 7,466 |
| Jul 9, 2026 | 1,339.90 | 1,390.40 | 1,338.40 | 1,372.30 | 1,372.30 | 3.03% | 9,357 |
| Jul 8, 2026 | 1,401.60 | 1,445.00 | 1,308.60 | 1,331.90 | 1,331.90 | -4.97% | 27,012 |
| Jul 7, 2026 | 1,425.00 | 1,458.00 | 1,384.20 | 1,401.60 | 1,401.60 | -2.12% | 19,703 |
| Jul 6, 2026 | 1,440.00 | 1,470.00 | 1,374.10 | 1,431.90 | 1,431.90 | 0.68% | 59,242 |
| Jul 3, 2026 | 1,408.50 | 1,453.10 | 1,389.00 | 1,422.20 | 1,422.20 | 2.06% | 40,054 |
| Jul 2, 2026 | 1,364.00 | 1,420.00 | 1,344.10 | 1,393.50 | 1,393.50 | 3.69% | 68,851 |
| Jul 1, 2026 | 1,360.00 | 1,380.00 | 1,315.00 | 1,343.90 | 1,343.90 | -0.22% | 47,018 |
| Jun 30, 2026 | 1,341.70 | 1,378.00 | 1,303.15 | 1,346.90 | 1,346.90 | 2.20% | 132,025 |
| Jun 29, 2026 | 1,175.00 | 1,339.95 | 1,174.65 | 1,317.95 | 1,317.95 | 14.18% | 649,420 |
| Jun 25, 2026 | 1,161.90 | 1,187.00 | 1,150.10 | 1,154.30 | 1,154.30 | -1.28% | 10,827 |
| Jun 24, 2026 | 1,179.90 | 1,185.00 | 1,135.15 | 1,169.30 | 1,169.30 | -0.90% | 14,791 |
| Jun 23, 2026 | 1,190.10 | 1,190.10 | 1,150.10 | 1,179.90 | 1,179.90 | -0.06% | 24,723 |
| Jun 22, 2026 | 1,237.70 | 1,244.95 | 1,150.10 | 1,180.65 | 1,180.65 | -0.12% | 49,358 |
| Jun 19, 2026 | 1,052.00 | 1,207.75 | 1,052.00 | 1,182.05 | 1,182.05 | 12.36% | 209,582 |
| Jun 18, 2026 | 1,006.00 | 1,065.00 | 996.10 | 1,052.05 | 1,052.05 | 5.25% | 33,993 |
| Jun 17, 2026 | 995.75 | 1,010.70 | 990.50 | 999.60 | 999.60 | -0.13% | 14,221 |
| Jun 16, 2026 | 1,018.20 | 1,022.40 | 991.20 | 1,000.95 | 1,000.95 | -0.96% | 12,358 |
| Jun 15, 2026 | 1,007.50 | 1,037.40 | 1,005.00 | 1,010.70 | 1,010.70 | 1.56% | 13,378 |
| Jun 12, 2026 | 988.25 | 1,003.60 | 963.15 | 995.15 | 995.15 | 3.32% | 12,579 |
| Jun 11, 2026 | 970.00 | 976.65 | 958.00 | 963.15 | 963.15 | -1.13% | 13,021 |
| Jun 10, 2026 | 1,014.25 | 1,021.40 | 970.05 | 974.15 | 974.15 | -3.95% | 12,782 |
| Jun 9, 2026 | 970.25 | 1,030.45 | 962.80 | 1,014.25 | 1,014.25 | 4.53% | 15,538 |
| Jun 8, 2026 | 1,006.00 | 1,029.40 | 960.00 | 970.25 | 970.25 | -3.63% | 21,896 |
| Jun 5, 2026 | 949.60 | 1,029.85 | 949.60 | 1,006.75 | 1,006.75 | 6.02% | 55,609 |
| Jun 4, 2026 | 945.05 | 969.80 | 934.00 | 949.60 | 949.60 | 0.14% | 29,987 |
| Jun 3, 2026 | 955.00 | 984.60 | 933.00 | 948.30 | 948.30 | 1.83% | 79,814 |
| Jun 2, 2026 | 914.75 | 945.70 | 859.10 | 931.25 | 931.25 | 1.80% | 92,460 |
| Jun 1, 2026 | 979.90 | 989.80 | 897.40 | 914.75 | 914.75 | -5.68% | 135,667 |
| May 29, 2026 | 1,040.00 | 1,054.00 | 961.20 | 969.80 | 969.80 | -8.14% | 113,629 |
| May 27, 2026 | 1,128.80 | 1,194.00 | 1,019.10 | 1,055.70 | 1,055.70 | -6.48% | 98,640 |
| 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 |