Macfos

Macfos Ltd Historical Data

NSEBSE

₹831.5

(-1.21%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	793.35	800	782.5	790.4	8	9,51,667	1,050
23-Oct-2025	788	813.7	784	803.75	34	49,26,592	5,400
24-Oct-2025	805.95	805.95	785.05	792.1	14	17,91,495	2,100
27-Oct-2025	792.15	792.15	784.95	785	11	13,00,597	1,350
28-Oct-2025	770	789.95	745	746	24	28,46,325	3,000
29-Oct-2025	722.5	750	700	750	152	6,25,83,555	79,800
30-Oct-2025	750	750	720	722.7	46	80,40,555	10,650
31-Oct-2025	730	760.5	730	759.9	87	2,54,41,710	33,000
03-Nov-2025	763.8	775	762	770.15	56	1,84,89,022	23,550
04-Nov-2025	789.9	789.9	770.05	784.95	29	4,51,65,060	57,150
06-Nov-2025	780	800	776	781.15	82	3,26,02,200	40,350
07-Nov-2025	780	790	776	783.45	18	24,66,022	2,700
10-Nov-2025	764.05	807.4	764.05	803.2	56	1,06,00,410	11,400
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

Macfos: Related NEWS

No Record Found

Invest wise with Expert advice