Macfos

Macfos Ltd Historical Data

NSEBSE

₹800

(0.12%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	800	814	792.05	809	12	18,03,810	1,350
02-Dec-2025	806	828	801.65	813.35	23	29,25,922	2,250
03-Dec-2025	801.15	825.95	801.15	820	12	15,82,020	1,500
04-Dec-2025	819.5	824.95	814	824.3	13	16,00,687	1,650
05-Dec-2025	820	826.5	807	809.8	13	17,05,935	1,350
08-Dec-2025	799.1	810	795	800	29	42,08,782	4,200
09-Dec-2025	800	808.05	781.2	792.4	18	26,33,617	1,350
10-Dec-2025	794.1	805	790.05	792.05	11	15,56,760	1,650
11-Dec-2025	792.05	807.95	785.4	792.85	21	26,38,942	2,850
12-Dec-2025	799.95	802	799.65	800.65	14	16,81,702	1,500
15-Dec-2025	799	824.35	797.05	803.55	26	31,44,645	3,300
16-Dec-2025	800	800	786.45	788.8	16	23,78,595	2,100
17-Dec-2025	787.2	798.75	787.05	798.75	4	5,92,432	450
19-Dec-2025	798.75	817.9	791.15	806.45	4	4,80,420	300
22-Dec-2025	810.45	811	795.05	797	5	6,02,992	600
23-Dec-2025	790	820	790	810.5	23	29,06,767	2,850
24-Dec-2025	812	815	811	812.75	8	13,40,550	1,350
26-Dec-2025	811	813.4	800	809.1	16	29,18,670	3,600
29-Dec-2025	802.05	828	802.05	820.7	12	15,94,665	1,200
30-Dec-2025	815	815	799	799.05	13	16,84,770	1,650
31-Dec-2025	801	801	800	800	3	6,00,600	750

Macfos: Related NEWS

No Record Found

Invest wise with Expert advice