Macfos Limited (BOM:543787)
India
· Delayed Price · Currency is INR 884.45
+4.95 (0.56%)
At close: Apr 28, 2026
Macfos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,010.00 | 1,061.30 | 1,010.00 | 1,019.50 | 1,019.50 | 15.27% | 81,015 |
| Apr 28, 2026 | 888.50 | 902.00 | 875.00 | 884.45 | 884.45 | 0.56% | 15,840 |
| Apr 27, 2026 | 875.00 | 885.00 | 830.20 | 879.50 | 879.50 | 3.47% | 15,510 |
| Apr 24, 2026 | 868.00 | 873.95 | 843.00 | 850.00 | 850.00 | -1.45% | 10,395 |
| Apr 23, 2026 | 825.80 | 866.00 | 825.80 | 862.50 | 862.50 | 6.06% | 7,425 |
| Apr 22, 2026 | 829.80 | 830.00 | 810.00 | 813.20 | 813.20 | -1.91% | 8,910 |
| Apr 21, 2026 | 829.75 | 830.00 | 816.10 | 829.00 | 829.00 | 0.83% | 6,105 |
| Apr 20, 2026 | 829.80 | 830.00 | 822.15 | 822.15 | 822.15 | 0.19% | 4,125 |
| Apr 17, 2026 | 828.45 | 830.00 | 820.00 | 820.55 | 820.55 | -1.14% | 6,930 |
| Apr 16, 2026 | 829.90 | 830.00 | 815.65 | 830.00 | 830.00 | 1.02% | 3,135 |
| Apr 15, 2026 | 831.20 | 831.20 | 811.00 | 821.65 | 821.65 | -0.94% | 5,280 |
| Apr 13, 2026 | 814.70 | 830.00 | 811.00 | 829.45 | 829.45 | -0.22% | 2,475 |
| Apr 10, 2026 | 848.00 | 848.00 | 827.05 | 831.30 | 831.30 | -1.97% | 2,310 |
| Apr 9, 2026 | 816.10 | 848.00 | 816.10 | 848.00 | 848.00 | 1.56% | 1,650 |
| Apr 8, 2026 | 850.00 | 850.00 | 831.00 | 835.00 | 835.00 | 0.61% | 7,425 |
| Apr 7, 2026 | 828.55 | 829.95 | 826.80 | 829.95 | 829.95 | 0.60% | 1,485 |
| Apr 6, 2026 | 782.20 | 825.00 | 782.20 | 825.00 | 825.00 | 1.23% | 1,155 |
| Apr 2, 2026 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | -1.75% | 825 |
| Apr 1, 2026 | 803.00 | 830.00 | 803.00 | 829.50 | 829.50 | 0.70% | 1,155 |
| Mar 30, 2026 | 810.00 | 850.00 | 781.55 | 823.75 | 823.75 | 0.26% | 4,455 |
| Mar 27, 2026 | 803.00 | 825.00 | 780.00 | 821.65 | 821.65 | -0.41% | 2,640 |
| Mar 25, 2026 | 800.00 | 839.80 | 800.00 | 825.00 | 825.00 | 1.48% | 2,310 |
| Mar 24, 2026 | 813.00 | 813.00 | 812.20 | 813.00 | 813.00 | 1.61% | 1,155 |
| Mar 23, 2026 | 803.05 | 819.70 | 800.00 | 800.15 | 800.15 | -3.94% | 3,795 |
| Mar 20, 2026 | 838.95 | 852.20 | 831.00 | 833.00 | 833.00 | 1.28% | 2,145 |
| Mar 19, 2026 | 839.00 | 854.95 | 810.00 | 822.45 | 822.45 | -3.92% | 5,610 |
| Mar 18, 2026 | 848.00 | 860.00 | 848.00 | 856.00 | 856.00 | 0.94% | 1,155 |
| Mar 17, 2026 | 835.00 | 848.00 | 835.00 | 848.00 | 848.00 | 2.45% | 660 |
| Mar 16, 2026 | 820.55 | 830.00 | 820.20 | 827.75 | 827.75 | 0.49% | 1,650 |
| Mar 13, 2026 | 865.00 | 865.00 | 820.00 | 823.75 | 823.75 | -7.27% | 7,095 |
| Mar 12, 2026 | 880.00 | 899.95 | 871.10 | 888.35 | 888.35 | -0.63% | 4,620 |
| Mar 11, 2026 | 903.00 | 924.00 | 894.00 | 894.00 | 894.00 | -2.66% | 5,940 |
| Mar 10, 2026 | 850.00 | 940.00 | 850.00 | 918.45 | 918.45 | 12.88% | 2,970 |
| Mar 9, 2026 | 853.64 | 854.55 | 809.09 | 813.64 | 813.64 | -4.69% | 7,919 |
| Mar 6, 2026 | 843.50 | 854.55 | 843.50 | 853.64 | 853.64 | 2.08% | 989 |
| Mar 5, 2026 | 836.36 | 845.46 | 827.27 | 836.27 | 836.27 | 2.60% | 3,959 |
| Mar 4, 2026 | 818.18 | 840.91 | 800.00 | 815.09 | 815.09 | -1.47% | 8,084 |
| Mar 2, 2026 | 854.50 | 881.82 | 807.27 | 827.27 | 827.27 | -4.05% | 6,599 |
| Feb 27, 2026 | 954.50 | 954.50 | 850.18 | 862.23 | 862.23 | -7.33% | 4,454 |
| Feb 26, 2026 | 931.82 | 936.32 | 881.82 | 930.46 | 930.45 | 0.67% | 6,599 |
| Feb 25, 2026 | 910.91 | 1,013.64 | 878.18 | 924.27 | 924.27 | 1.74% | 15,839 |
| Feb 24, 2026 | 776.36 | 926.36 | 761.82 | 908.46 | 908.45 | 15.93% | 16,664 |
| Feb 23, 2026 | 789.96 | 789.96 | 768.18 | 783.59 | 783.59 | 0.82% | 1,649 |
| Feb 20, 2026 | 775.05 | 783.68 | 775.05 | 777.23 | 777.23 | 0.28% | 824 |
| Feb 19, 2026 | 756.36 | 795.41 | 756.36 | 775.05 | 775.05 | -0.40% | 5,609 |
| Feb 18, 2026 | 786.36 | 786.36 | 764.68 | 778.18 | 778.18 | -0.29% | 1,319 |
| Feb 17, 2026 | 763.18 | 790.27 | 757.46 | 780.46 | 780.45 | 3.17% | 5,774 |
| Feb 16, 2026 | 740.96 | 763.59 | 740.96 | 756.50 | 756.50 | 0.25% | 2,969 |
| Feb 13, 2026 | 743.18 | 772.73 | 743.18 | 754.64 | 754.64 | -1.18% | 2,639 |
| Feb 12, 2026 | 763.64 | 772.68 | 752.77 | 763.68 | 763.68 | 0.02% | 2,309 |
| Feb 11, 2026 | 767.27 | 767.27 | 746.82 | 763.55 | 763.55 | -0.01% | 3,299 |
| Feb 10, 2026 | 733.73 | 763.64 | 733.73 | 763.64 | 763.64 | 2.91% | 1,979 |
| Feb 9, 2026 | 752.86 | 753.14 | 737.36 | 742.05 | 742.05 | -1.31% | 4,124 |
| Feb 6, 2026 | 750.05 | 754.86 | 750.05 | 751.86 | 751.86 | -0.11% | 1,649 |
| Feb 5, 2026 | 772.73 | 772.73 | 747.73 | 752.68 | 752.68 | -1.43% | 4,454 |
| Feb 4, 2026 | 763.64 | 770.86 | 746.46 | 763.59 | 763.59 | 1.10% | 1,814 |
| Feb 3, 2026 | 756.36 | 777.27 | 755.00 | 755.32 | 755.32 | -1.38% | 3,464 |
| Feb 2, 2026 | 745.46 | 786.32 | 745.46 | 765.91 | 765.91 | 2.22% | 5,279 |
| Feb 1, 2026 | 795.46 | 795.46 | 746.36 | 749.27 | 749.27 | -4.45% | 5,444 |
| Jan 30, 2026 | 771.82 | 795.46 | 753.64 | 784.18 | 784.18 | 2.77% | 11,054 |
| Jan 29, 2026 | 740.91 | 772.73 | 727.23 | 763.05 | 763.05 | 4.36% | 50,159 |
| Jan 28, 2026 | 748.18 | 748.18 | 727.27 | 731.14 | 731.14 | -2.27% | 1,979 |
| Jan 27, 2026 | 737.36 | 754.55 | 724.55 | 748.09 | 748.09 | -0.84% | 3,959 |
| Jan 23, 2026 | 729.09 | 762.64 | 729.09 | 754.41 | 754.41 | 5.09% | 5,774 |
| Jan 22, 2026 | 728.18 | 759.09 | 709.09 | 717.86 | 717.86 | 0.21% | 12,209 |
| Jan 21, 2026 | 716.36 | 726.36 | 714.68 | 716.36 | 716.36 | -0.79% | 2,969 |
| Jan 20, 2026 | 735.18 | 738.05 | 713.64 | 722.05 | 722.05 | -3.35% | 18,479 |
| Jan 19, 2026 | 734.55 | 748.82 | 734.55 | 747.05 | 747.05 | 1.70% | 2,639 |
| Jan 16, 2026 | 731.82 | 734.55 | 729.14 | 734.55 | 734.55 | -1.10% | 1,484 |
| Jan 14, 2026 | 743.59 | 745.91 | 724.55 | 742.73 | 742.73 | 1.62% | 5,774 |
| Jan 13, 2026 | 736.23 | 736.27 | 717.27 | 730.86 | 730.86 | 2.68% | 1,319 |
| Jan 12, 2026 | 713.64 | 720.00 | 711.09 | 711.82 | 711.82 | -1.53% | 9,899 |
| Jan 9, 2026 | 719.18 | 731.82 | 719.09 | 722.86 | 722.86 | -1.47% | 4,784 |
| Jan 8, 2026 | 733.64 | 736.36 | 730.91 | 733.64 | 733.64 | - | 2,804 |
| Jan 7, 2026 | 739.73 | 740.91 | 733.64 | 733.64 | 733.64 | -0.82% | 989 |
| Jan 6, 2026 | 718.18 | 740.91 | 707.27 | 739.73 | 739.73 | 2.90% | 5,279 |
| Jan 5, 2026 | 712.73 | 727.27 | 712.73 | 718.86 | 718.86 | -2.58% | 1,319 |
| Jan 2, 2026 | 710.73 | 745.46 | 709.09 | 737.86 | 737.86 | 3.82% | 2,144 |
| Jan 1, 2026 | 727.27 | 727.32 | 709.32 | 710.73 | 710.73 | -2.28% | 2,474 |
| Dec 31, 2025 | 728.18 | 728.18 | 727.27 | 727.27 | 727.27 | 0.12% | 824 |
| Dec 30, 2025 | 740.91 | 740.91 | 726.36 | 726.41 | 726.41 | -2.64% | 2,309 |
| Dec 29, 2025 | 729.14 | 752.73 | 729.14 | 746.09 | 746.09 | 1.43% | 2,144 |
| Dec 26, 2025 | 737.27 | 739.46 | 727.27 | 735.55 | 735.55 | -0.45% | 3,959 |
| Dec 24, 2025 | 738.18 | 740.91 | 737.27 | 738.86 | 738.86 | 0.28% | 1,814 |
| Dec 23, 2025 | 718.18 | 745.46 | 718.18 | 736.82 | 736.82 | 1.69% | 3,959 |
| Dec 22, 2025 | 736.77 | 737.27 | 722.77 | 724.55 | 724.55 | -1.17% | 824 |
| Dec 19, 2025 | 726.14 | 743.55 | 719.23 | 733.14 | 733.14 | 0.96% | 659 |
| Dec 17, 2025 | 715.64 | 726.14 | 715.50 | 726.14 | 726.14 | 1.26% | 824 |
| Dec 16, 2025 | 727.27 | 727.27 | 714.96 | 717.09 | 717.09 | -1.84% | 3,299 |
| Dec 15, 2025 | 726.36 | 749.41 | 724.59 | 730.50 | 730.50 | 0.36% | 4,289 |
| Dec 12, 2025 | 727.23 | 729.09 | 726.96 | 727.86 | 727.86 | 0.98% | 2,309 |
| Dec 11, 2025 | 720.05 | 734.50 | 714.00 | 720.77 | 720.77 | 0.10% | 3,629 |
| Dec 10, 2025 | 721.91 | 731.82 | 718.23 | 720.05 | 720.05 | -0.04% | 2,144 |
| Dec 9, 2025 | 727.27 | 734.59 | 710.18 | 720.36 | 720.36 | -0.95% | 3,629 |
| Dec 8, 2025 | 726.46 | 736.36 | 722.73 | 727.27 | 727.27 | -1.21% | 5,774 |
| Dec 5, 2025 | 745.46 | 751.36 | 733.64 | 736.18 | 736.18 | -1.76% | 2,309 |
| Dec 4, 2025 | 745.00 | 749.96 | 740.00 | 749.36 | 749.36 | 0.52% | 2,144 |
| Dec 3, 2025 | 728.32 | 750.86 | 728.32 | 745.46 | 745.45 | 0.82% | 2,144 |
| Dec 2, 2025 | 732.73 | 752.73 | 728.77 | 739.41 | 739.41 | 0.54% | 3,959 |
| Dec 1, 2025 | 727.27 | 740.00 | 720.05 | 735.46 | 735.45 | -0.56% | 2,474 |