Macpower CNC

Macpower CNC Machines Ltd Historical Data

NSEBSE

₹997.45

(-1.31%)

Dec 4, 2025|03:40:15 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	833.7	835.7	802.05	806.6	1,227	88,82,758.9	6,406
06-Nov-2025	816.5	820.2	781.1	787.65	996	62,90,678.05	4,847
07-Nov-2025	787	800	768.6	778.25	2,523	1,33,97,324.85	9,420
10-Nov-2025	761	798	761	793.75	2,051	1,10,34,853.35	7,401
11-Nov-2025	793.7	819.35	782.35	810.95	3,041	1,11,16,372.3	4,994
12-Nov-2025	818.05	822.8	780.2	812.45	2,141	94,97,121.1	4,870
13-Nov-2025	807	893.1	796.05	860.75	4,433	4,11,51,905.75	20,093
14-Nov-2025	880	880	845	850.5	1,775	1,33,47,708.8	9,049
17-Nov-2025	860	1,020	853.35	979.2	13,896	28,26,39,491.8	62,947
18-Nov-2025	979.2	996.5	916.3	950	3,989	4,77,25,864.85	12,977
19-Nov-2025	957.6	973.9	919.9	960.95	3,606	3,06,85,103.05	12,896
20-Nov-2025	960.95	986.8	958.3	969.7	1,929	1,22,89,533.6	4,057
21-Nov-2025	955.15	960.3	935	939.65	1,276	75,44,820.8	3,735
24-Nov-2025	939.65	973	930	936.7	3,126	1,70,75,655.15	4,421
25-Nov-2025	940.3	964.95	928.85	954.05	1,705	90,94,904.7	4,648
26-Nov-2025	970	970	940	944.55	852	54,78,161.25	3,333
27-Nov-2025	945.75	1,002	944	961.65	4,053	3,70,48,152.7	10,106
28-Nov-2025	964.15	1,012.8	958.8	978.55	3,197	2,95,55,430.3	12,083
01-Dec-2025	978.55	1,003	960	996.75	1,885	1,24,17,642.35	6,722
02-Dec-2025	1,005	1,034.8	980	1,005.15	2,524	2,62,48,973.7	13,170
03-Dec-2025	1,013.2	1,014.95	979.95	1,010.65	1,580	1,56,76,032.35	9,240

Macpower CNC: Related NEWS

No Record Found

Invest wise with Expert advice