Macfos

Macfos Ltd Historical Data

NSEBSE

₹948.45

(-7.33%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	823	823	800	804.25	11	14,58,742	1,350
29-Jan-2026	815	850	799.95	839.35	133	3,74,67,487	37,350
30-Jan-2026	849	875	829	862.6	66	85,53,630	5,700
01-Feb-2026	875	875	821	824.2	31	41,27,145	3,450
02-Feb-2026	820	864.95	820	842.5	26	40,35,015	2,700
03-Feb-2026	832	855	830.5	830.85	21	26,50,432	2,250
04-Feb-2026	840	847.95	821.1	839.95	11	13,77,532	900
05-Feb-2026	850	850	822.5	827.95	26	33,88,162	2,400
06-Feb-2026	825.05	830.35	825.05	827.05	8	12,40,267	750
09-Feb-2026	828.15	828.45	811.1	816.25	24	30,71,272	2,700
10-Feb-2026	807.1	840	807.1	840	12	14,79,877	1,350
11-Feb-2026	844	844	821.5	839.9	16	25,01,482	1,200
12-Feb-2026	840	849.95	828.05	840.05	14	17,58,592	1,500
13-Feb-2026	817.5	850	817.5	830.1	13	19,98,120	1,800
16-Feb-2026	815.05	839.95	815.05	832.15	13	22,31,242	1,950
17-Feb-2026	839.5	869.3	833.2	858.5	33	44,86,072	4,200
18-Feb-2026	865	865	841.15	856	7	10,26,172	600
19-Feb-2026	832	874.95	832	852.55	34	43,69,050	2,850
20-Feb-2026	852.55	862.05	852.55	854.95	3	6,41,197	450
23-Feb-2026	868.95	868.95	845	861.95	10	12,85,657	900
24-Feb-2026	854	1,019	838	999.3	85	1,40,54,812	11,100
25-Feb-2026	1,002	1,115	966	1,016.7	91	1,48,56,187	8,250
26-Feb-2026	1,025	1,029.95	970	1,023.5	38	60,12,862	3,150

Macfos: Related NEWS

No Record Found

Invest wise with Expert advice