Macpower CNC Machines Limited (NSE:MACPOWER)
India
· Delayed Price · Currency is INR 1,139.95
+0.15 (0.01%)
Apr 29, 2026, 3:28 PM IST
Macpower CNC Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,156.90 | 1,165.00 | 1,140.05 | 1,147.70 | - | 0.69% | 3,689 |
| Apr 28, 2026 | 1,160.00 | 1,160.00 | 1,122.40 | 1,139.80 | 1,139.80 | 0.13% | 10,728 |
| Apr 27, 2026 | 1,076.00 | 1,152.00 | 1,076.00 | 1,138.35 | 1,138.35 | 4.51% | 20,450 |
| Apr 24, 2026 | 1,121.55 | 1,162.00 | 1,079.25 | 1,089.25 | 1,089.25 | -2.88% | 24,485 |
| Apr 23, 2026 | 1,167.00 | 1,179.00 | 1,104.95 | 1,121.55 | 1,121.55 | -3.89% | 22,927 |
| Apr 22, 2026 | 1,152.00 | 1,176.00 | 1,115.00 | 1,167.00 | 1,167.00 | 1.84% | 23,746 |
| Apr 21, 2026 | 1,150.00 | 1,193.40 | 1,134.00 | 1,145.95 | 1,145.95 | 2.23% | 57,266 |
| Apr 20, 2026 | 1,068.65 | 1,131.95 | 1,060.95 | 1,121.00 | 1,121.00 | 5.69% | 39,723 |
| Apr 17, 2026 | 1,096.05 | 1,106.95 | 1,040.00 | 1,060.65 | 1,060.65 | -2.46% | 26,964 |
| Apr 16, 2026 | 1,089.80 | 1,135.60 | 1,071.90 | 1,087.35 | 1,087.35 | 1.28% | 37,198 |
| Apr 15, 2026 | 1,059.00 | 1,085.00 | 1,050.75 | 1,073.60 | 1,073.60 | 4.22% | 33,824 |
| Apr 13, 2026 | 999.00 | 1,114.90 | 962.05 | 1,030.15 | 1,030.15 | 1.74% | 87,968 |
| Apr 10, 2026 | 993.60 | 1,054.80 | 989.40 | 1,012.50 | 1,012.50 | 2.53% | 30,609 |
| Apr 9, 2026 | 998.95 | 1,033.40 | 978.90 | 987.55 | 987.55 | -0.30% | 14,252 |
| Apr 8, 2026 | 949.95 | 997.70 | 930.80 | 990.50 | 990.50 | 7.75% | 33,035 |
| Apr 7, 2026 | 889.75 | 930.50 | 874.05 | 919.30 | 919.30 | 3.23% | 18,978 |
| Apr 6, 2026 | 869.95 | 897.55 | 847.10 | 890.50 | 890.50 | 3.53% | 19,495 |
| Apr 2, 2026 | 867.40 | 868.00 | 835.85 | 860.15 | 860.15 | -0.84% | 15,425 |
| Apr 1, 2026 | 849.85 | 876.75 | 813.00 | 867.40 | 867.40 | 9.39% | 27,701 |
| Mar 30, 2026 | 820.00 | 828.35 | 790.00 | 792.95 | 792.95 | -4.03% | 27,375 |
| Mar 27, 2026 | 863.70 | 863.70 | 822.30 | 826.25 | 826.25 | -3.72% | 20,468 |
| Mar 25, 2026 | 849.00 | 872.95 | 849.00 | 858.15 | 858.15 | 1.03% | 22,098 |
| Mar 24, 2026 | 860.40 | 870.00 | 841.15 | 849.40 | 849.40 | -0.43% | 15,653 |
| Mar 23, 2026 | 835.20 | 883.00 | 831.95 | 853.10 | 853.10 | 0.39% | 38,020 |
| Mar 20, 2026 | 855.00 | 871.55 | 846.00 | 849.80 | 849.80 | -0.58% | 30,549 |
| Mar 19, 2026 | 869.45 | 869.90 | 835.00 | 854.75 | 854.75 | -1.90% | 17,433 |
| Mar 18, 2026 | 870.15 | 902.45 | 865.05 | 871.30 | 871.30 | 0.16% | 48,137 |
| Mar 17, 2026 | 905.15 | 920.00 | 860.00 | 869.95 | 869.95 | -2.44% | 28,292 |
| Mar 16, 2026 | 948.80 | 975.00 | 871.90 | 891.75 | 891.75 | -1.25% | 17,910 |
| Mar 13, 2026 | 926.15 | 926.85 | 889.05 | 903.05 | 903.05 | -2.73% | 19,138 |
| Mar 12, 2026 | 952.25 | 952.25 | 926.00 | 928.40 | 928.40 | -2.02% | 7,979 |
| Mar 11, 2026 | 937.35 | 950.00 | 925.00 | 947.50 | 947.50 | 1.90% | 9,555 |
| Mar 10, 2026 | 920.00 | 983.90 | 911.50 | 929.80 | 929.80 | 1.08% | 32,272 |
| Mar 9, 2026 | 930.00 | 930.00 | 899.60 | 919.85 | 919.85 | -1.42% | 13,456 |
| 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 |