Macfos

Macfos Ltd Historical Data

NSEBSE

₹800

(1.00%)

Dec 11, 2025|12:14:00 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	799	810	785	805	26	35,87,130	3,600
12-Nov-2025	789	813	789	809.2	10	14,44,875	1,500
13-Nov-2025	807	830	801	823.2	35	53,77,635	6,150
14-Nov-2025	839.9	850.05	839.05	848.8	52	97,80,052	10,800
17-Nov-2025	850	850	830	836	26	37,79,977	3,300
18-Nov-2025	836.1	842.25	826.25	838.6	17	22,55,572	2,100
19-Nov-2025	830.1	848.7	830.1	841.65	16	20,10,855	1,950
20-Nov-2025	828.6	847.75	811.2	831.5	44	61,73,460	6,000
21-Nov-2025	830	830	800	800	16	20,80,710	900
24-Nov-2025	829.9	850	803	803	28	53,62,477	4,800
25-Nov-2025	790	825	780	820	38	51,80,047	3,450
26-Nov-2025	810	830	807	816	10	12,35,677	1,350
27-Nov-2025	815	839.95	800.05	803.05	24	30,53,835	2,700
28-Nov-2025	805	816.45	803.05	813.55	9	10,93,155	750
01-Dec-2025	800	814	792.05	809	12	18,03,810	1,350
02-Dec-2025	806	828	801.65	813.35	23	29,25,922	2,250
03-Dec-2025	801.15	825.95	801.15	820	12	15,82,020	1,500
04-Dec-2025	819.5	824.95	814	824.3	13	16,00,687	1,650
05-Dec-2025	820	826.5	807	809.8	13	17,05,935	1,350
08-Dec-2025	799.1	810	795	800	29	42,08,782	4,200
09-Dec-2025	800	808.05	781.2	792.4	18	26,33,617	1,350
10-Dec-2025	794.1	805	790.05	792.05	11	15,56,760	1,650

Macfos: Related NEWS

No Record Found

Invest wise with Expert advice