Macfos

Macfos Ltd Historical Data

NSEBSE

₹729.45

(-2.07%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	756.05	760	736	749	30	51,63,765	5,700
10-Jul-2025	744	748	720	727	53	66,86,032	7,350
11-Jul-2025	730.05	740	730.05	739.55	26	45,43,657	5,550
14-Jul-2025	744	744	732	739	15	17,77,305	2,250
15-Jul-2025	735	735	729	730	21	28,50,900	3,750
16-Jul-2025	733	744.95	714	721.6	28	35,97,922	4,350
17-Jul-2025	722	722	705	709.6	49	59,71,717	7,500
18-Jul-2025	708	714	690	696.6	48	1,09,29,382	13,200
21-Jul-2025	696	715	688.2	695	28	29,62,395	3,600
22-Jul-2025	700	705	680	697.5	53	1,36,73,700	18,150
23-Jul-2025	710	767.25	695	767.25	70	1,28,80,012	14,850
24-Jul-2025	843.95	843.95	787	843.95	131	2,77,04,475	26,850
25-Jul-2025	835	841.9	790	820.8	88	1,30,06,342	11,100
28-Jul-2025	816.7	816.7	765	777.85	13	15,40,747	1,650
29-Jul-2025	740.1	822.9	718	775.45	171	3,05,55,540	22,950
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

Macfos: Related NEWS

No Record Found

Invest wise with Expert advice