Macpower CNC Machines Limited (NSE:MACPOWER)
India · Delayed Price · Currency is INR 1,876.90
+13.10 (0.70%)
Sep 10, 2026, 11:00 AM IST
Macpower CNC Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,884.20 | 1,932.90 | 1,850.00 | 1,863.80 | 1,863.80 | -0.55% | 28,773 |
| Sep 8, 2026 | 1,808.80 | 1,890.00 | 1,808.80 | 1,874.10 | 1,874.10 | 3.33% | 25,766 |
| Sep 7, 2026 | 1,906.00 | 1,920.00 | 1,775.00 | 1,813.70 | 1,813.70 | -4.79% | 44,751 |
| Sep 4, 2026 | 1,955.80 | 1,960.00 | 1,860.00 | 1,904.90 | 1,904.90 | -2.02% | 38,330 |
| Sep 3, 2026 | 1,885.50 | 1,949.90 | 1,875.20 | 1,944.10 | 1,944.10 | 3.21% | 23,269 |
| Sep 2, 2026 | 1,900.00 | 1,908.60 | 1,834.10 | 1,883.60 | 1,883.60 | -1.45% | 30,923 |
| Sep 1, 2026 | 2,000.00 | 2,043.90 | 1,885.50 | 1,911.30 | 1,911.30 | -3.92% | 50,223 |
| Aug 31, 2026 | 1,995.00 | 2,022.50 | 1,922.00 | 1,989.30 | 1,989.30 | -0.89% | 50,074 |
| Aug 28, 2026 | 1,897.50 | 2,050.00 | 1,876.00 | 2,007.10 | 2,007.10 | 7.40% | 103,809 |
| Aug 27, 2026 | 1,831.80 | 1,921.50 | 1,826.10 | 1,868.80 | 1,868.80 | 0.98% | 36,143 |
| Aug 26, 2026 | 1,897.10 | 1,947.00 | 1,812.70 | 1,850.60 | 1,850.60 | -2.75% | 58,805 |
| Aug 25, 2026 | 1,963.40 | 2,050.00 | 1,853.00 | 1,903.00 | 1,903.00 | -3.08% | 100,601 |
| Aug 24, 2026 | 1,884.20 | 1,989.00 | 1,884.20 | 1,963.40 | 1,963.40 | 4.73% | 61,213 |
| Aug 21, 2026 | 1,953.70 | 1,955.60 | 1,828.50 | 1,874.80 | 1,874.80 | -3.65% | 61,248 |
| Aug 20, 2026 | 1,979.80 | 1,979.80 | 1,912.20 | 1,945.90 | 1,945.90 | 0.14% | 45,193 |
| Aug 19, 2026 | 1,983.60 | 1,983.60 | 1,921.00 | 1,943.20 | 1,943.20 | -2.04% | 48,884 |
| Aug 18, 2026 | 1,782.50 | 2,000.00 | 1,782.50 | 1,983.60 | 1,983.60 | 11.35% | 190,829 |
| Aug 17, 2026 | 1,739.90 | 1,800.00 | 1,724.40 | 1,781.40 | 1,781.40 | 1.84% | 28,467 |
| Aug 14, 2026 | 1,752.00 | 1,825.00 | 1,725.00 | 1,749.30 | 1,749.30 | 0.17% | 17,852 |
| Aug 13, 2026 | 1,726.60 | 1,764.40 | 1,666.10 | 1,746.30 | 1,746.30 | 1.16% | 23,189 |
| Aug 12, 2026 | 1,752.70 | 1,799.00 | 1,694.20 | 1,726.30 | 1,726.30 | -1.60% | 22,812 |
| Aug 11, 2026 | 1,820.00 | 1,850.00 | 1,720.00 | 1,754.30 | 1,754.30 | -3.84% | 54,067 |
| Aug 10, 2026 | 1,687.00 | 1,839.90 | 1,634.50 | 1,824.30 | 1,824.30 | 8.52% | 138,269 |
| Aug 7, 2026 | 1,570.00 | 1,708.00 | 1,561.00 | 1,681.10 | 1,681.10 | 6.33% | 148,323 |
| Aug 6, 2026 | 1,534.90 | 1,604.70 | 1,479.00 | 1,581.00 | 1,581.00 | 3.00% | 46,652 |
| Aug 5, 2026 | 1,530.30 | 1,558.00 | 1,515.00 | 1,534.90 | 1,534.90 | 0.30% | 34,594 |
| Aug 4, 2026 | 1,457.80 | 1,540.00 | 1,450.40 | 1,530.30 | 1,530.30 | 4.97% | 62,517 |
| Aug 3, 2026 | 1,489.80 | 1,510.00 | 1,431.50 | 1,457.80 | 1,457.80 | -0.03% | 38,917 |
| Jul 31, 2026 | 1,470.00 | 1,578.80 | 1,446.10 | 1,458.20 | 1,458.20 | -1.55% | 87,316 |
| Jul 30, 2026 | 1,391.00 | 1,530.00 | 1,391.00 | 1,481.20 | 1,481.20 | 5.48% | 209,863 |
| 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 |