Macfos

Macfos Ltd Historical Data

NSEBSE

₹754.75

(-0.15%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	780.65	813.4	771	795	76	1,16,05,102	10,950
26-May-2025	824.95	824.95	801.55	817.5	23	30,56,587	2,250
27-May-2025	817	817	795	805.45	30	39,84,930	3,000
28-May-2025	795.55	816	790	809.45	24	31,16,595	2,850
29-May-2025	802	809.45	798.95	799.4	17	25,27,620	2,400
30-May-2025	809.95	809.95	795	799.2	84	1,04,39,865	12,600
02-Jun-2025	820	820	765	774.75	56	78,63,150	7,050
03-Jun-2025	770	770	755.15	765.5	38	59,63,452	5,850
04-Jun-2025	789.95	800	781	788	30	40,42,342	4,350
05-Jun-2025	770.05	780.1	749.05	768.9	91	1,42,82,452	9,750
06-Jun-2025	771	780	770	778.5	20	23,22,787	2,400
09-Jun-2025	780	790	775	780.05	29	42,20,722	4,350
10-Jun-2025	799	799.9	788	790	38	54,71,130	5,400
11-Jun-2025	792	792	772	783	17	19,93,762	2,250
12-Jun-2025	783	785	777	782.5	22	65,83,170	8,100
13-Jun-2025	765.05	799.9	764.95	796.3	14	24,36,255	3,000
16-Jun-2025	778	789.95	766.6	775.85	7	8,20,545	900
17-Jun-2025	778	795.3	774.15	790	16	18,84,450	1,950
18-Jun-2025	790	790	770	773.8	22	34,97,220	3,450
19-Jun-2025	772	777	755	755.9	22	28,64,625	3,450
20-Jun-2025	758	780	740	754.75	41	55,74,720	5,700

Macfos: Related NEWS

No Record Found

Invest wise with Expert advice