iifl-logo

Macrotech Developers Ltd Historical Data

1,209.8
(-1.03%)
Aug 8, 2025|02:39:56 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Macrotech Developers Ltd Historical Data

08/07/2025calendar-icon
08/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

09-Jul-2025

1,370

1,397.31,360.71,390.143,6111,46,44,52,923.96,17,199

10-Jul-2025

1,386

1,413.91,3831,411.829,24392,28,93,921.43,19,301

11-Jul-2025

1,411.8

1,4221,3931,400.184,4311,60,29,13,588.17,07,859

14-Jul-2025

1,400.1

1,423.21,3871,419.731,71175,29,78,651.32,53,878

15-Jul-2025

1,426.7

1,439.91,416.31,43431,9141,04,81,89,208.63,70,813

16-Jul-2025

1,434

1,449.51,431.21,440.230,0891,00,20,85,954.94,15,500

17-Jul-2025

1,446.8

1,4551,433.21,440.423,7361,50,57,28,5498,11,665

18-Jul-2025

1,447

1,458.71,441.11,444.937,9611,16,29,81,804.55,19,914

21-Jul-2025

1,443.4

1,4511,4311,448.722,73246,11,01,991.71,85,552

22-Jul-2025

1,461.5

1,461.51,4341,442.324,92553,53,58,082.42,28,193

23-Jul-2025

1,400

1,4041,330.11,3341,35,61224,41,83,56,307.51,09,31,539

24-Jul-2025

1,336

1,3371,304.31,326.158,2161,74,27,02,492.94,60,193

25-Jul-2025

1,317.6

1,319.51,275.11,279.479,0853,44,97,61,183.716,84,580

28-Jul-2025

1,280

1,2841,190.61,203.21,91,7368,79,81,54,986.534,44,427

29-Jul-2025

1,211.1

1,2561,211.11,246.51,09,7385,14,12,48,070.917,42,101

30-Jul-2025

1,246.6

1,255.51,232.51,238.255,4101,48,89,65,111.77,46,605

31-Jul-2025

1,218

1,252.31,216.11,231.644,7352,03,58,80,620.110,38,254

01-Aug-2025

1,237

1,242.31,197.61,207.931,0191,04,23,85,977.44,34,325

04-Aug-2025

1,214.3

1,246.61,2031,24429,78977,43,14,480.62,64,726

05-Aug-2025

1,246

1,247.11,2221,23439,12966,34,87,618.22,77,635

06-Aug-2025

1,236.9

1,246.41,208.61,227.551,3511,44,06,78,431.26,18,893

07-Aug-2025

1,210

1,2351,201.51,222.445,5141,17,61,00,682.75,05,583

Macrotech Devel.: Related NEWS

Macrotech Developers record pre-sales of ₹4,450 Crore in Q1
8 Jul 2025|12:11 PM

Further, the business logged collections of ₹2,880 Crore for the quarter. This was 7% higher against the previous corresponding quarter.

Read More
Top Stocks for Today - 17th June 2025
17 Jun 2025|06:35 AM

Here are some of the stocks that may see significant price movement today: Hyundai Motor, Biocon, Zee Entertainment, etc.

Read More
Macrotech Developers Q4 Profit Jumps 38.5% YoY to ₹921.7 Crore
25 Apr 2025|01:12 PM

The firm recorded a 16.6% YoY rise in EBITDA, at ₹1,220.7 crore, higher than ₹1,046.9 crore, with EBITDA margins increasing to 28.9% from 26.1%

Read More
Top Stocks for Today - 27th January 2025
27 Jan 2025|07:44 AM

Here are some of the stocks that may see significant price movement today: JK Cement, KEC International, Macrotech Developers, etc.

Read More
Macrotech Acquires Full Stake in Digital Infra Firms for ₹307 Crore
11 Nov 2024|12:09 PM

The entities to be acquired include Bellissimo Digital Infrastructure Development Management, Palava Induslogic 4, and Bellissimo In City FC Mumbai 1.

Read More
Macrotech to acquire 3 JV projects from Bain Capital
7 Nov 2024|11:58 AM

Macrotech Developers partnered with Bain Capital and Ivanhoé Cambridge in May 2022 to create this platform for green digital infrastructure.

Read More
Top 10 stocks for today – 7th October 2024
7 Oct 2024|09:15 AM

Here are some of the stocks that may see significant price movement today: Titan Company, HDFC Bank, IndusInd Bank, etc.

Read More
Top 10 stocks for today – 29th August 2024
29 Aug 2024|08:37 AM

Here are some of the stocks that may see significant price movement today: Reliance Industries, IndiGo, PB Fintech, etc.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.