Macobs Technologies Ltd

Macobs Technologies Ltd Historical Data

NSEBSE

₹208.1

(-1.02%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	206.45	207.95	205.8	206	13	23,14,120	3,200
11-Nov-2025	202	205.95	202	205.8	12	22,96,480	2,400
12-Nov-2025	201.5	246.95	196	230.2	145	3,61,52,680	1,20,800
13-Nov-2025	230	230	217	217.05	26	47,69,600	8,800
14-Nov-2025	217.15	224.85	215.25	216	25	54,08,720	16,800
17-Nov-2025	212	213.9	211	213	15	27,29,120	4,800
18-Nov-2025	220	220	216.6	218	12	20,93,680	1,600
19-Nov-2025	223.05	223.25	220	221	9	16,00,520	1,600
20-Nov-2025	220	220.95	212.6	212.7	17	38,04,520	8,800
21-Nov-2025	212.95	218	212	212	12	20,72,240	1,600
24-Nov-2025	215	215.45	215	215.45	10	17,21,800	0
25-Nov-2025	227	227	220.5	220.5	5	8,95,200	1,600
26-Nov-2025	212	222.5	211.2	219.4	14	41,47,600	13,600
27-Nov-2025	215.1	215.1	210	213.25	7	15,35,520	7,200
28-Nov-2025	212	212	212	212	1	1,69,600	800
01-Dec-2025	222.5	222.5	222.5	222.5	1	17,80,000	8,000
02-Dec-2025	222.5	222.5	211	217.65	5	41,78,000	15,200
03-Dec-2025	212	212	210	210.25	5	8,42,400	4,000
04-Dec-2025	215	219.5	215	219.35	2	54,40,000	24,800
05-Dec-2025	212	219.75	211	216.35	10	2,35,24,560	1,04,000
08-Dec-2025	223.75	223.8	209	209	11	18,89,280	5,600
09-Dec-2025	215.25	216.95	210	210.25	24	2,00,66,760	75,200

Macobs Technologies Ltd: Related NEWS

No Record Found

Invest wise with Expert advice