Macpower CNC Machines Limited (NSE:MACPOWER)
India · Delayed Price · Currency is INR 2,130.50
+34.50 (1.65%)
Oct 1, 2026, 3:29 PM IST
Macpower CNC Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,135.00 | 2,234.70 | 2,060.10 | 2,144.80 | 2,144.80 | 2.33% | 97,223 |
| Sep 30, 2026 | 2,165.50 | 2,183.60 | 2,080.00 | 2,096.00 | 2,096.00 | -1.51% | 40,395 |
| Sep 29, 2026 | 2,190.00 | 2,190.00 | 2,085.30 | 2,128.10 | 2,128.10 | -3.03% | 55,501 |
| Sep 28, 2026 | 2,170.00 | 2,226.00 | 2,116.00 | 2,194.60 | 2,194.60 | 6.40% | 148,082 |
| Sep 25, 2026 | 2,072.00 | 2,084.00 | 2,022.00 | 2,062.50 | 2,062.50 | 0.07% | 22,980 |
| Sep 24, 2026 | 2,059.50 | 2,170.00 | 2,018.10 | 2,061.10 | 2,061.10 | 0.08% | 57,329 |
| Sep 23, 2026 | 2,139.00 | 2,141.90 | 2,030.60 | 2,059.50 | 2,059.50 | -1.76% | 43,775 |
| Sep 22, 2026 | 1,956.60 | 2,124.00 | 1,945.20 | 2,096.50 | 2,096.50 | 7.22% | 83,048 |
| Sep 21, 2026 | 2,111.00 | 2,175.00 | 1,817.70 | 1,955.30 | 1,955.30 | -7.09% | 221,525 |
| Sep 18, 2026 | 1,930.10 | 2,149.00 | 1,930.10 | 2,104.50 | 2,104.50 | 9.52% | 237,776 |
| Sep 17, 2026 | 1,889.60 | 2,010.00 | 1,831.00 | 1,921.60 | 1,921.60 | 1.69% | 94,021 |
| Sep 16, 2026 | 1,872.00 | 1,930.00 | 1,732.20 | 1,889.60 | 1,889.60 | 0.47% | 53,070 |
| Sep 15, 2026 | 1,843.00 | 1,950.00 | 1,786.20 | 1,882.30 | 1,880.80 | 2.13% | 51,674 |
| Sep 11, 2026 | 1,868.00 | 1,871.60 | 1,780.10 | 1,843.00 | 1,841.53 | -1.46% | 20,730 |
| Sep 10, 2026 | 1,864.00 | 1,889.70 | 1,860.00 | 1,870.40 | 1,868.91 | 0.35% | 15,621 |
| Sep 9, 2026 | 1,884.20 | 1,932.90 | 1,850.00 | 1,863.80 | 1,862.31 | -0.55% | 28,773 |
| Sep 8, 2026 | 1,808.80 | 1,890.00 | 1,808.80 | 1,874.10 | 1,872.61 | 3.33% | 25,766 |
| Sep 7, 2026 | 1,906.00 | 1,920.00 | 1,775.00 | 1,813.70 | 1,812.25 | -4.79% | 44,751 |
| Sep 4, 2026 | 1,955.80 | 1,960.00 | 1,860.00 | 1,904.90 | 1,903.38 | -2.02% | 38,330 |
| Sep 3, 2026 | 1,885.50 | 1,949.90 | 1,875.20 | 1,944.10 | 1,942.55 | 3.21% | 23,269 |
| Sep 2, 2026 | 1,900.00 | 1,908.60 | 1,834.10 | 1,883.60 | 1,882.10 | -1.45% | 30,923 |
| Sep 1, 2026 | 2,000.00 | 2,043.90 | 1,885.50 | 1,911.30 | 1,909.78 | -3.92% | 50,223 |
| Aug 31, 2026 | 1,995.00 | 2,022.50 | 1,922.00 | 1,989.30 | 1,987.71 | -0.89% | 50,074 |
| Aug 28, 2026 | 1,897.50 | 2,050.00 | 1,876.00 | 2,007.10 | 2,005.50 | 7.40% | 103,809 |
| Aug 27, 2026 | 1,831.80 | 1,921.50 | 1,826.10 | 1,868.80 | 1,867.31 | 0.98% | 36,143 |
| Aug 26, 2026 | 1,897.10 | 1,947.00 | 1,812.70 | 1,850.60 | 1,849.13 | -2.75% | 58,805 |
| Aug 25, 2026 | 1,963.40 | 2,050.00 | 1,853.00 | 1,903.00 | 1,901.48 | -3.08% | 100,601 |
| Aug 24, 2026 | 1,884.20 | 1,989.00 | 1,884.20 | 1,963.40 | 1,961.84 | 4.73% | 61,213 |
| Aug 21, 2026 | 1,953.70 | 1,955.60 | 1,828.50 | 1,874.80 | 1,873.31 | -3.65% | 61,248 |
| Aug 20, 2026 | 1,979.80 | 1,979.80 | 1,912.20 | 1,945.90 | 1,944.35 | 0.14% | 45,193 |
| Aug 19, 2026 | 1,983.60 | 1,983.60 | 1,921.00 | 1,943.20 | 1,941.65 | -2.04% | 48,884 |
| Aug 18, 2026 | 1,782.50 | 2,000.00 | 1,782.50 | 1,983.60 | 1,982.02 | 11.35% | 190,829 |
| Aug 17, 2026 | 1,739.90 | 1,800.00 | 1,724.40 | 1,781.40 | 1,779.98 | 1.84% | 28,467 |
| Aug 14, 2026 | 1,752.00 | 1,825.00 | 1,725.00 | 1,749.30 | 1,747.91 | 0.17% | 17,852 |
| Aug 13, 2026 | 1,726.60 | 1,764.40 | 1,666.10 | 1,746.30 | 1,744.91 | 1.16% | 23,189 |
| Aug 12, 2026 | 1,752.70 | 1,799.00 | 1,694.20 | 1,726.30 | 1,724.92 | -1.60% | 22,812 |
| Aug 11, 2026 | 1,820.00 | 1,850.00 | 1,720.00 | 1,754.30 | 1,752.90 | -3.84% | 54,067 |
| Aug 10, 2026 | 1,687.00 | 1,839.90 | 1,634.50 | 1,824.30 | 1,822.85 | 8.52% | 138,269 |
| Aug 7, 2026 | 1,570.00 | 1,708.00 | 1,561.00 | 1,681.10 | 1,679.76 | 6.33% | 148,323 |
| Aug 6, 2026 | 1,534.90 | 1,604.70 | 1,479.00 | 1,581.00 | 1,579.74 | 3.00% | 46,652 |
| Aug 5, 2026 | 1,530.30 | 1,558.00 | 1,515.00 | 1,534.90 | 1,533.68 | 0.30% | 34,594 |
| Aug 4, 2026 | 1,457.80 | 1,540.00 | 1,450.40 | 1,530.30 | 1,529.08 | 4.97% | 62,517 |
| Aug 3, 2026 | 1,489.80 | 1,510.00 | 1,431.50 | 1,457.80 | 1,456.64 | -0.03% | 38,917 |
| Jul 31, 2026 | 1,470.00 | 1,578.80 | 1,446.10 | 1,458.20 | 1,457.04 | -1.55% | 87,316 |
| Jul 30, 2026 | 1,391.00 | 1,530.00 | 1,391.00 | 1,481.20 | 1,480.02 | 5.48% | 209,863 |
| Jul 29, 2026 | 1,315.40 | 1,428.50 | 1,270.00 | 1,404.30 | 1,403.18 | 8.36% | 166,797 |
| Jul 28, 2026 | 1,324.90 | 1,325.00 | 1,290.60 | 1,296.00 | 1,294.97 | -1.69% | 6,962 |
| Jul 27, 2026 | 1,348.00 | 1,399.60 | 1,307.00 | 1,318.30 | 1,317.25 | -1.95% | 9,734 |
| Jul 24, 2026 | 1,353.20 | 1,384.60 | 1,317.90 | 1,344.50 | 1,343.43 | -0.64% | 12,213 |
| Jul 23, 2026 | 1,330.30 | 1,371.00 | 1,317.00 | 1,353.20 | 1,352.12 | 0.92% | 9,171 |