Macobs Technologies Ltd

Macobs Technologies Ltd Historical Data

NSEBSE

₹221

(1.38%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	206.95	207.9	206.5	207.9	10	16,54,840	0
21-Oct-2025	207.5	214.9	207.5	212.4	6	10,19,640	2,400
23-Oct-2025	206	210.1	204	209.85	18	36,48,640	8,800
24-Oct-2025	208.5	209	205	208.95	16	26,51,560	4,800
27-Oct-2025	207	207.75	204	205.65	13	46,14,640	14,400
28-Oct-2025	204.45	207	204.45	207	12	28,07,880	5,600
29-Oct-2025	206.5	213.75	203.9	207	31	1,02,88,920	39,200
30-Oct-2025	203.65	215	201.25	204.9	56	1,37,36,280	50,400
31-Oct-2025	205	205	199.5	201.45	47	1,90,04,480	60,000
03-Nov-2025	200.4	200.45	200.3	200.35	10	16,03,120	0
04-Nov-2025	200.05	207	200.05	202.9	14	34,47,920	8,000
06-Nov-2025	202.5	206.9	202.5	206.9	13	23,05,160	3,200
07-Nov-2025	206	206.4	205.45	206.4	10	16,47,320	0
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

Macobs Technologies Ltd: Related NEWS

No Record Found

Invest wise with Expert advice