Skip to main content
Macpower CNC Machines Limited (NSE:MACPOWER)
India flag India · Delayed Price · Currency is INR
2,370.40
+75.50 (3.29%)
Nov 12, 2026, 3:29 PM IST

Macpower CNC Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,245.002,395.002,245.002,370.402,370.403.29%53,467
Nov 11, 20262,375.402,412.102,270.302,294.902,294.90-2.98%53,742
Nov 9, 20262,339.002,450.002,310.002,365.402,365.401.10%70,085
Nov 8, 20262,320.002,380.002,300.602,339.702,339.701.77%25,209
Nov 6, 20262,331.602,335.902,127.102,299.002,299.000.32%74,205
Nov 5, 20262,250.002,300.002,199.302,291.602,291.603.97%75,917
Nov 4, 20262,251.002,251.002,114.102,204.002,204.003.15%53,832
Nov 3, 20262,139.902,231.902,102.102,136.702,136.701.83%112,625
Nov 2, 20261,990.002,110.001,951.502,098.402,098.407.78%94,157
Oct 30, 20261,951.102,045.001,919.001,947.001,947.00-0.12%57,881
Oct 29, 20261,949.002,048.001,930.001,949.301,949.300.55%72,495
Oct 28, 20261,930.002,016.701,881.001,938.701,938.701.85%77,350
Oct 27, 20261,938.001,938.001,857.201,903.501,903.50-0.03%48,998
Oct 26, 20261,730.101,921.901,730.101,904.101,904.107.40%126,400
Oct 23, 20261,835.001,835.001,711.701,772.901,772.90-3.38%35,073
Oct 22, 20261,696.901,875.001,691.501,835.001,835.005.95%78,386
Oct 21, 20261,888.001,904.301,702.101,731.901,731.90-5.18%70,453
Oct 19, 20261,925.001,925.001,812.201,826.501,826.50-5.12%33,283
Oct 16, 20261,898.501,963.901,871.001,925.001,925.003.01%22,584
Oct 15, 20261,965.901,965.901,854.901,868.701,868.70-4.55%31,005
Oct 14, 20261,954.302,001.601,936.901,957.701,957.700.69%22,039
Oct 13, 20262,020.202,052.001,899.801,944.301,944.30-2.79%27,724
Oct 12, 20261,900.002,010.001,900.002,000.202,000.205.34%26,873
Oct 9, 20261,971.902,029.301,851.001,898.801,898.80-4.15%64,950
Oct 8, 20262,082.102,098.201,951.001,981.001,981.00-3.97%46,860
Oct 7, 20262,090.102,108.902,030.002,062.902,062.90-1.30%27,342
Oct 6, 20262,198.502,198.502,044.102,090.102,090.10-3.26%44,507
Oct 5, 20262,180.002,251.002,121.002,160.502,160.500.73%64,476
Oct 1, 20262,135.002,234.702,060.102,144.802,144.802.33%97,223
Sep 30, 20262,165.502,183.602,080.002,096.002,096.00-1.51%40,395
Sep 29, 20262,190.002,190.002,085.302,128.102,128.10-3.03%55,501
Sep 28, 20262,170.002,226.002,116.002,194.602,194.606.40%148,082
Sep 25, 20262,072.002,084.002,022.002,062.502,062.500.07%22,980
Sep 24, 20262,059.502,170.002,018.102,061.102,061.100.08%57,329
Sep 23, 20262,139.002,141.902,030.602,059.502,059.50-1.76%43,775
Sep 22, 20261,956.602,124.001,945.202,096.502,096.507.22%83,048
Sep 21, 20262,111.002,175.001,817.701,955.301,955.30-7.09%221,525
Sep 18, 20261,930.102,149.001,930.102,104.502,104.509.52%237,776
Sep 17, 20261,889.602,010.001,831.001,921.601,921.601.69%94,021
Sep 16, 20261,872.001,930.001,732.201,889.601,889.600.47%53,070
Sep 15, 20261,843.001,950.001,786.201,882.301,880.802.13%51,674
Sep 11, 20261,868.001,871.601,780.101,843.001,841.53-1.46%20,730
Sep 10, 20261,864.001,889.701,860.001,870.401,868.910.35%15,621
Sep 9, 20261,884.201,932.901,850.001,863.801,862.31-0.55%28,773
Sep 8, 20261,808.801,890.001,808.801,874.101,872.613.33%25,766
Sep 7, 20261,906.001,920.001,775.001,813.701,812.25-4.79%44,751
Sep 4, 20261,955.801,960.001,860.001,904.901,903.38-2.02%38,330
Sep 3, 20261,885.501,949.901,875.201,944.101,942.553.21%23,269
Sep 2, 20261,900.001,908.601,834.101,883.601,882.10-1.45%30,923
Sep 1, 20262,000.002,043.901,885.501,911.301,909.78-3.92%50,223