Macpower CNC Machines Limited (NSE:MACPOWER)
India
· Delayed Price · Currency is INR 919.85
-13.25 (-1.42%)
Mar 9, 2026, 3:29 PM IST
Macpower CNC Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 930.00 | 930.00 | 899.60 | 917.30 | - | -1.69% | 8,582 |
| Mar 6, 2026 | 939.40 | 950.00 | 924.05 | 933.10 | 933.10 | -0.06% | 13,086 |
| Mar 5, 2026 | 949.95 | 991.60 | 919.50 | 933.65 | 933.65 | -1.72% | 31,012 |
| Mar 4, 2026 | 979.70 | 1,003.15 | 945.05 | 949.95 | 949.95 | -4.49% | 35,728 |
| Mar 2, 2026 | 945.10 | 1,003.00 | 945.10 | 994.60 | 994.60 | 0.09% | 32,383 |
| Feb 27, 2026 | 1,000.00 | 1,013.60 | 942.90 | 993.70 | 993.70 | -0.93% | 20,268 |
| Feb 26, 2026 | 991.00 | 1,034.00 | 990.00 | 1,003.00 | 1,003.00 | 1.22% | 38,742 |
| Feb 25, 2026 | 927.30 | 998.00 | 907.05 | 990.95 | 990.95 | 8.27% | 76,590 |
| Feb 24, 2026 | 946.15 | 946.15 | 907.90 | 915.30 | 915.30 | -1.67% | 17,025 |
| Feb 23, 2026 | 900.00 | 956.30 | 898.50 | 930.85 | 930.85 | 3.60% | 28,683 |
| Feb 20, 2026 | 917.25 | 917.25 | 893.05 | 898.50 | 898.50 | -2.08% | 5,176 |
| Feb 19, 2026 | 937.35 | 937.35 | 891.00 | 917.60 | 917.60 | 1.44% | 14,636 |
| Feb 18, 2026 | 933.30 | 940.15 | 896.65 | 904.55 | 904.55 | -2.05% | 20,755 |
| Feb 17, 2026 | 890.25 | 935.80 | 890.25 | 923.50 | 923.50 | -0.13% | 13,490 |
| Feb 16, 2026 | 870.00 | 936.00 | 870.00 | 924.70 | 924.70 | 2.81% | 23,210 |
| Feb 13, 2026 | 877.85 | 913.90 | 850.00 | 899.40 | 899.40 | 0.92% | 19,271 |
| Feb 12, 2026 | 891.90 | 915.00 | 871.65 | 891.20 | 891.20 | 0.22% | 15,657 |
| Feb 11, 2026 | 918.50 | 930.30 | 875.00 | 889.25 | 889.25 | -1.58% | 55,470 |
| Feb 10, 2026 | 847.00 | 1,015.00 | 844.40 | 903.50 | 903.50 | 6.61% | 361,474 |
| Feb 9, 2026 | 855.00 | 867.15 | 829.00 | 847.50 | 847.50 | 1.21% | 18,548 |
| Feb 6, 2026 | 849.90 | 869.90 | 821.00 | 837.40 | 837.40 | 0.55% | 21,755 |
| Feb 5, 2026 | 842.60 | 862.05 | 827.00 | 832.85 | 832.85 | -0.48% | 10,383 |
| Feb 4, 2026 | 895.90 | 895.90 | 831.35 | 836.90 | 836.90 | -1.28% | 9,803 |
| Feb 3, 2026 | 900.00 | 951.00 | 840.00 | 847.75 | 847.75 | -1.36% | 21,910 |
| Feb 2, 2026 | 867.65 | 868.50 | 826.00 | 859.45 | 859.45 | -1.95% | 5,941 |
| Feb 1, 2026 | 841.95 | 890.00 | 831.05 | 876.50 | 876.50 | 4.05% | 7,777 |
| Jan 30, 2026 | 851.30 | 851.30 | 825.00 | 842.40 | 842.40 | 1.36% | 5,957 |
| Jan 29, 2026 | 825.80 | 846.10 | 820.00 | 831.10 | 831.10 | -0.43% | 7,753 |
| Jan 28, 2026 | 860.00 | 860.10 | 818.40 | 834.70 | 834.70 | 0.25% | 5,417 |
| Jan 27, 2026 | 848.80 | 850.00 | 815.30 | 832.60 | 832.60 | -0.36% | 7,558 |
| Jan 23, 2026 | 870.20 | 870.30 | 823.20 | 835.60 | 835.60 | -2.78% | 6,723 |
| Jan 22, 2026 | 833.00 | 869.60 | 833.00 | 859.50 | 859.50 | 3.19% | 5,933 |
| Jan 21, 2026 | 841.00 | 860.80 | 825.10 | 832.90 | 832.90 | -2.93% | 12,109 |
| Jan 20, 2026 | 897.30 | 919.40 | 841.00 | 858.00 | 858.00 | -4.35% | 14,134 |
| Jan 19, 2026 | 921.80 | 924.30 | 891.00 | 897.00 | 897.00 | -2.69% | 9,058 |
| Jan 16, 2026 | 922.80 | 940.90 | 919.00 | 921.80 | 921.80 | -1.36% | 4,276 |
| Jan 14, 2026 | 958.90 | 961.10 | 925.00 | 934.50 | 934.50 | -2.02% | 3,517 |
| Jan 13, 2026 | 985.80 | 985.80 | 951.00 | 953.80 | 953.80 | -1.30% | 5,467 |
| Jan 12, 2026 | 964.40 | 978.00 | 920.00 | 966.40 | 966.40 | 0.61% | 11,493 |
| Jan 9, 2026 | 970.00 | 990.40 | 954.10 | 960.50 | 960.50 | -2.40% | 5,765 |
| Jan 8, 2026 | 1,000.70 | 1,010.00 | 962.20 | 984.10 | 984.10 | -0.90% | 12,351 |
| Jan 7, 2026 | 985.30 | 1,012.30 | 985.30 | 993.00 | 993.00 | 1.29% | 8,103 |
| Jan 6, 2026 | 1,013.70 | 1,013.80 | 961.10 | 980.40 | 980.40 | -2.29% | 9,247 |
| Jan 5, 2026 | 1,015.00 | 1,025.90 | 1,000.00 | 1,003.40 | 1,003.40 | -1.57% | 8,073 |
| Jan 2, 2026 | 1,007.60 | 1,028.10 | 1,007.60 | 1,019.40 | 1,019.40 | -0.34% | 4,993 |
| Jan 1, 2026 | 1,035.40 | 1,045.80 | 1,015.10 | 1,022.90 | 1,022.90 | -0.71% | 7,998 |
| Dec 31, 2025 | 1,009.20 | 1,034.60 | 1,009.20 | 1,030.20 | 1,030.20 | 2.14% | 6,895 |
| Dec 30, 2025 | 1,031.65 | 1,074.95 | 990.00 | 1,008.65 | 1,008.65 | -1.23% | 25,486 |
| Dec 29, 2025 | 1,015.00 | 1,032.80 | 992.45 | 1,021.25 | 1,021.25 | -1.12% | 9,779 |
| Dec 26, 2025 | 1,024.10 | 1,040.00 | 1,011.10 | 1,032.85 | 1,032.85 | 0.85% | 7,643 |
| Dec 24, 2025 | 1,030.00 | 1,050.00 | 1,015.15 | 1,024.10 | 1,024.10 | -0.12% | 10,564 |
| Dec 23, 2025 | 1,024.60 | 1,045.00 | 1,000.00 | 1,025.35 | 1,025.35 | 0.37% | 13,904 |
| Dec 22, 2025 | 1,003.95 | 1,039.45 | 994.55 | 1,021.60 | 1,021.60 | 2.08% | 14,251 |
| Dec 19, 2025 | 970.35 | 1,048.40 | 956.00 | 1,000.75 | 1,000.75 | 3.65% | 25,578 |
| Dec 18, 2025 | 983.35 | 997.70 | 938.00 | 965.50 | 965.50 | 0.15% | 17,068 |
| Dec 17, 2025 | 1,004.10 | 1,004.40 | 961.50 | 964.05 | 964.05 | -3.99% | 6,527 |
| Dec 16, 2025 | 1,016.75 | 1,020.00 | 990.00 | 1,004.10 | 1,004.10 | -0.75% | 5,977 |
| Dec 15, 2025 | 1,018.70 | 1,024.80 | 995.10 | 1,011.65 | 1,011.65 | -0.19% | 9,015 |
| Dec 12, 2025 | 990.05 | 1,029.00 | 990.05 | 1,013.60 | 1,013.60 | 1.86% | 24,392 |
| Dec 11, 2025 | 991.00 | 999.90 | 971.15 | 995.10 | 995.10 | 0.46% | 8,540 |
| Dec 10, 2025 | 995.00 | 999.00 | 973.10 | 990.55 | 990.55 | -0.91% | 16,286 |
| Dec 9, 2025 | 881.10 | 1,020.00 | 872.90 | 999.60 | 999.60 | 12.31% | 98,039 |
| Dec 8, 2025 | 945.30 | 953.65 | 865.00 | 890.00 | 890.00 | -5.85% | 13,184 |
| Dec 5, 2025 | 1,002.45 | 1,002.45 | 920.00 | 945.30 | 945.30 | -5.23% | 26,218 |
| Dec 4, 2025 | 1,016.95 | 1,016.95 | 990.00 | 997.45 | 997.45 | -1.31% | 6,437 |
| Dec 3, 2025 | 1,013.20 | 1,014.95 | 979.95 | 1,010.65 | 1,010.65 | 0.55% | 15,667 |
| Dec 2, 2025 | 1,005.00 | 1,034.80 | 980.00 | 1,005.15 | 1,005.15 | 0.84% | 25,952 |
| Dec 1, 2025 | 978.55 | 1,003.00 | 960.00 | 996.75 | 996.75 | 1.86% | 12,665 |
| Nov 28, 2025 | 964.15 | 1,012.80 | 958.80 | 978.55 | 978.55 | 1.76% | 29,704 |
| Nov 27, 2025 | 945.75 | 1,002.00 | 944.00 | 961.65 | 961.65 | 1.81% | 37,901 |
| Nov 26, 2025 | 970.00 | 970.00 | 940.00 | 944.55 | 944.55 | -1.00% | 5,768 |
| Nov 25, 2025 | 940.30 | 964.95 | 928.85 | 954.05 | 954.05 | 1.85% | 9,587 |
| Nov 24, 2025 | 939.65 | 973.00 | 930.00 | 936.70 | 936.70 | -0.31% | 18,015 |
| Nov 21, 2025 | 955.15 | 960.30 | 935.00 | 939.65 | 939.65 | -3.10% | 7,979 |
| Nov 20, 2025 | 960.95 | 986.80 | 958.30 | 969.70 | 969.70 | 0.91% | 12,665 |
| Nov 19, 2025 | 957.60 | 973.90 | 919.90 | 960.95 | 960.95 | 1.15% | 32,450 |
| Nov 18, 2025 | 979.20 | 996.50 | 916.30 | 950.00 | 950.00 | -2.98% | 49,198 |
| Nov 17, 2025 | 860.00 | 1,020.00 | 853.35 | 979.20 | 979.20 | 15.13% | 293,200 |
| Nov 14, 2025 | 880.00 | 880.00 | 845.00 | 850.50 | 850.50 | -1.19% | 15,536 |
| Nov 13, 2025 | 807.00 | 893.10 | 796.05 | 860.75 | 860.75 | 5.94% | 47,828 |
| Nov 12, 2025 | 818.05 | 822.80 | 780.20 | 812.45 | 812.45 | 0.18% | 11,876 |
| Nov 11, 2025 | 793.70 | 819.35 | 782.35 | 810.95 | 810.95 | 2.17% | 13,870 |
| Nov 10, 2025 | 761.00 | 798.00 | 761.00 | 793.75 | 793.75 | 1.99% | 14,073 |
| Nov 7, 2025 | 787.00 | 800.00 | 768.60 | 778.25 | 778.25 | -1.19% | 17,215 |
| Nov 6, 2025 | 816.50 | 820.20 | 781.10 | 787.65 | 787.65 | -2.35% | 7,923 |
| Nov 4, 2025 | 833.70 | 835.70 | 802.05 | 806.60 | 806.60 | -2.11% | 10,902 |
| Nov 3, 2025 | 841.60 | 848.00 | 819.95 | 824.00 | 824.00 | -2.10% | 13,393 |
| Oct 31, 2025 | 855.00 | 860.00 | 825.00 | 841.65 | 841.65 | -1.91% | 10,049 |
| Oct 30, 2025 | 856.05 | 862.50 | 841.20 | 858.05 | 858.05 | 0.12% | 12,413 |
| Oct 29, 2025 | 865.00 | 865.00 | 842.05 | 857.05 | 857.05 | 1.28% | 6,095 |
| Oct 28, 2025 | 835.00 | 867.95 | 835.00 | 846.25 | 846.25 | 0.34% | 6,859 |
| Oct 27, 2025 | 835.00 | 845.00 | 821.20 | 843.35 | 843.35 | 2.65% | 5,900 |
| Oct 24, 2025 | 821.30 | 844.00 | 820.95 | 821.60 | 821.60 | -1.40% | 7,152 |
| Oct 23, 2025 | 851.95 | 865.30 | 830.00 | 833.25 | 833.25 | -2.19% | 8,944 |
| Oct 21, 2025 | 850.00 | 888.70 | 842.05 | 851.95 | 851.95 | 1.75% | 6,487 |
| Oct 20, 2025 | 829.75 | 862.50 | 829.75 | 837.30 | 837.30 | 1.28% | 15,051 |
| Oct 17, 2025 | 846.45 | 846.45 | 820.15 | 826.75 | 826.75 | 0.04% | 6,951 |
| Oct 16, 2025 | 818.10 | 838.15 | 818.10 | 826.45 | 826.45 | 0.03% | 4,857 |
| Oct 15, 2025 | 840.00 | 844.75 | 820.00 | 826.20 | 826.20 | -2.35% | 7,430 |
| Oct 14, 2025 | 847.00 | 850.00 | 815.00 | 846.10 | 846.10 | 1.69% | 12,830 |