Macobs Technologies Ltd

Macobs Technologies Ltd Historical Data

NSEBSE

₹169.95

(-0.23%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2025	172.3	173.35	169.95	173.35	6	8,26,440	800
30-Jul-2025	171	171.75	170	171	6	8,20,360	800
31-Jul-2025	173.3	173.3	165.5	166.2	14	29,52,760	13,600
01-Aug-2025	172.8	173.5	164.05	166	9	12,23,920	1,600
04-Aug-2025	169.9	169.9	167	168.9	6	8,08,160	800
05-Aug-2025	168.75	172	162.8	166	14	18,54,600	6,400
06-Aug-2025	164.5	164.5	164.5	164.5	1	1,31,600	800
07-Aug-2025	173.3	173.3	164.1	168.95	24	55,89,200	33,600
08-Aug-2025	167	173.2	166	168	27	60,36,360	27,200
11-Aug-2025	165.2	165.6	165.2	165.2	8	22,48,760	13,600
12-Aug-2025	165.6	172.5	165.1	170.9	23	74,11,960	36,000
13-Aug-2025	166.25	171.95	166.2	171.7	16	56,22,560	31,200
14-Aug-2025	166.2	167.95	163	163.35	17	47,77,200	21,600
18-Aug-2025	168	171.3	166	167.9	9	13,47,640	4,800
19-Aug-2025	171.4	171.45	171.35	171.35	7	9,59,800	1,600
20-Aug-2025	170.95	170.95	170.7	170.9	7	9,56,640	2,400
21-Aug-2025	170	170	169	169	3	4,07,200	2,400
22-Aug-2025	167	170	166	170	5	6,74,400	4,000
25-Aug-2025	166.15	166.15	166.15	166.15	1	1,32,920	800
26-Aug-2025	171.8	171.85	165	170.35	16	22,92,200	7,200
28-Aug-2025	169.95	169.95	169.95	169.95	2	2,71,920	1,600

Macobs Technologies Ltd: Related NEWS

No Record Found

Invest wise with Expert advice