iifl-logo

Macrotech Developers Ltd Historical Data

1,208.2
(-2.31%)
Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

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

Macrotech Developers Ltd Historical Data

28/07/2025calendar-icon
28/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

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

08-Aug-2025

1,221.8

1,231.81,1961,202.623,47871,16,86,371.63,02,220

11-Aug-2025

1,209

1,227.91,198.11,224.929,97478,14,58,783.93,16,483

12-Aug-2025

1,225

1,233.51,210.91,214.224,96182,11,43,549.74,09,010

13-Aug-2025

1,214.2

1,230.71,214.21,225.851,6841,17,99,49,254.76,17,653

14-Aug-2025

1,229.9

1,239.91,228.21,231.652,6441,86,72,52,016.311,41,831

18-Aug-2025

1,248

1,269.91,2381,24766,2082,72,65,76,471.514,87,719

19-Aug-2025

1,254.9

1,2601,226.11,257.848,4261,38,12,68,139.46,88,407

20-Aug-2025

1,259.4

1,302.41,2541,30044,6712,48,90,90,338.412,07,139

21-Aug-2025

1,313

1,327.61,290.51,293.652,5122,00,72,53,9797,08,645

22-Aug-2025

1,293.6

1,3011,2601,26131,5751,00,53,78,7684,20,778

25-Aug-2025

1,266.8

1,284.91,2621,264.431,4221,11,88,33,866.54,55,357

26-Aug-2025

1,265.2

1,268.91,229.11,236.841,5881,43,07,37,360.76,81,496

28-Aug-2025

1,239

1,247.71,205.11,208.262,2941,26,34,48,922.25,83,650

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, BSE Enlistment Number (RA): 5016
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.