Macfos

Macfos Ltd Historical Data

NSEBSE

₹759.95

(2.95%)

Sep 18, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	740.6	754.9	739	739.5	15	16,80,457	1,950
20-Aug-2025	739	746	726	728.8	27	53,33,280	6,750
21-Aug-2025	730	730	713.1	717.05	16	19,43,310	2,250
22-Aug-2025	730	730	710	719.85	34	3,40,41,270	47,550
25-Aug-2025	703.5	717.95	690.05	710	34	46,85,332	4,800
26-Aug-2025	710	715	693	714.65	16	38,26,612	4,650
28-Aug-2025	700.05	730	700.05	730	10	11,76,750	1,050
29-Aug-2025	730	775	730	764	32	38,71,350	3,750
01-Sep-2025	789.5	789.5	723.7	725.1	30	36,76,080	3,600
02-Sep-2025	734.9	734.9	720	720	10	11,99,377	1,500
03-Sep-2025	715	735	707	735	24	51,38,257	5,700
04-Sep-2025	735	741	735	735	10	11,04,450	1,500
05-Sep-2025	741	742	727.3	738.6	27	30,92,460	3,600
08-Sep-2025	742.3	742.3	722	735	61	80,20,507	7,650
09-Sep-2025	738.65	749.95	730	738	20	29,79,307	3,600
10-Sep-2025	738	740	736	736.1	8	8,86,245	900
11-Sep-2025	736.1	770	735	765.3	16	20,24,572	2,100
12-Sep-2025	751	760	747	747	9	10,12,815	1,200
15-Sep-2025	742.1	764.95	735.1	735.75	30	36,66,060	3,600
16-Sep-2025	750	751	734.4	737.5	27	41,96,452	4,950
17-Sep-2025	734	744	734	738.15	8	8,83,140	900

Macfos: Related NEWS

No Record Found

Invest wise with Expert advice