Skip to main content
logo
Macpower CNC Machines Limited (NSE:MACPOWER)
India flag India · Delayed Price · Currency is INR
1,740.00
-95.00 (-5.18%)
Oct 23, 2026, 10:20 AM IST

Macpower CNC Machines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261,835.001,835.001,726.001,740.001,740.00-5.18%12,268
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
Aug 31, 20261,995.002,022.501,922.001,989.301,987.71-0.89%50,074
Aug 28, 20261,897.502,050.001,876.002,007.102,005.507.40%103,809
Aug 27, 20261,831.801,921.501,826.101,868.801,867.310.98%36,143
Aug 26, 20261,897.101,947.001,812.701,850.601,849.13-2.75%58,805
Aug 25, 20261,963.402,050.001,853.001,903.001,901.48-3.08%100,601
Aug 24, 20261,884.201,989.001,884.201,963.401,961.844.73%61,213
Aug 21, 20261,953.701,955.601,828.501,874.801,873.31-3.65%61,248
Aug 20, 20261,979.801,979.801,912.201,945.901,944.350.14%45,193
Aug 19, 20261,983.601,983.601,921.001,943.201,941.65-2.04%48,884
Aug 18, 20261,782.502,000.001,782.501,983.601,982.0211.35%190,829
Aug 17, 20261,739.901,800.001,724.401,781.401,779.981.84%28,467
Aug 14, 20261,752.001,825.001,725.001,749.301,747.910.17%17,852
Aug 13, 20261,726.601,764.401,666.101,746.301,744.911.16%23,189
Aug 12, 20261,752.701,799.001,694.201,726.301,724.92-1.60%22,812