Macfos

Macfos Ltd Historical Data

NSEBSE

₹730

(2.15%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	795.2	814.05	780.05	797.3	28	37,09,327	3,300
31-Jul-2025	793.95	800.05	773	790	73	1,02,92,767	11,550
01-Aug-2025	800	800	781.65	788.5	25	32,23,545	3,600
04-Aug-2025	792.45	803.95	782.7	782.75	20	26,29,237	2,250
05-Aug-2025	775	795	751	765	15	18,63,600	1,800
06-Aug-2025	761.15	775	738.05	744.3	30	35,02,770	3,300
07-Aug-2025	713.6	754.95	713.6	744.85	22	24,46,057	2,250
08-Aug-2025	743.95	750	724.05	729.45	34	46,16,212	3,000
11-Aug-2025	728	728	711.9	711.9	20	23,84,602	1,950
12-Aug-2025	728.85	730	630	700	212	3,07,14,390	29,550
13-Aug-2025	725	733	715	719	23	26,03,767	1,950
14-Aug-2025	713	750	710	721.25	29	36,72,982	3,300
18-Aug-2025	744	744	730	740.6	27	43,14,180	4,050
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

Macfos: Related NEWS

No Record Found

Invest wise with Expert advice