iifl-logo

Macrotech Developers Ltd Historical Data

1,170.2
(-0.58%)
Oct 28, 2025|02:34:54 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

28/09/2025calendar-icon
28/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

29-Sep-2025

1,152.8

1,1571,139.51,155.339,6011,16,19,78,795.76,20,913

30-Sep-2025

1,165

1,1651,128.31,135.844,3871,28,76,97,676.55,92,850

01-Oct-2025

1,141.5

1,159.81,135.81,139.835,5761,25,59,60,205.76,04,677

03-Oct-2025

1,144.7

1,1471,1081,11356,3961,86,17,38,559.29,74,964

06-Oct-2025

1,122

1,122.21,105.31,115.132,1261,57,48,65,967.89,27,445

07-Oct-2025

1,118

1,152.21,098.81,14567,8577,23,48,79,011.345,36,664

08-Oct-2025

1,150

1,1601,1251,128.756,1381,96,15,04,863.56,33,367

09-Oct-2025

1,137.5

1,141.71,115.11,128.721,58476,97,63,408.82,47,600

10-Oct-2025

1,130.3

1,161.31,120.61,155.932,6731,22,08,81,789.24,73,912

13-Oct-2025

1,155

1,157.91,139.81,154.322,89963,01,79,234.62,78,343

14-Oct-2025

1,165.1

1,1681,136.51,14220,34955,10,20,681.81,32,523

15-Oct-2025

1,148

1,187.41,144.21,17250,9991,85,29,53,880.25,88,420

16-Oct-2025

1,177

1,1971,1751,194.859,2152,73,24,18,451.314,44,680

17-Oct-2025

1,194.8

1,197.51,178.41,186.936,57491,80,60,596.34,03,288

20-Oct-2025

1,194.9

1,194.91,1741,185.628,08288,97,95,542.34,35,987

21-Oct-2025

1,196

1,196.91,1791,184.83,9228,13,63,812.635,410

23-Oct-2025

1,196

1,1961,1721,175.338,9141,98,78,63,049.611,40,318

24-Oct-2025

1,184.1

1,199.51,168.21,172.928,0931,11,30,83,519.55,31,543

27-Oct-2025

1,184

1,189.51,1741,17734,33567,99,55,778.23,14,882

Macrotech Devel.: Related NEWS

Macrotech Developers record pre-sales of ₹4,450 Crore in Q1

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

8 Jul 2025|12:11 PM
Read More
Top Stocks for Today - 17th June 2025

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

17 Jun 2025|06:35 AM
Read More
Macrotech Developers Q4 Profit Jumps 38.5% YoY to ₹921.7 Crore

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%

25 Apr 2025|01:12 PM
Read More
Top Stocks for Today - 27th January 2025

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

27 Jan 2025|07:44 AM
Read More
Macrotech Acquires Full Stake in Digital Infra Firms for ₹307 Crore

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

11 Nov 2024|12:09 PM
Read More
Macrotech to acquire 3 JV projects from Bain Capital

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

7 Nov 2024|11:58 AM
Read More
Top 10 stocks for today – 7th October 2024

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

7 Oct 2024|09:15 AM
Read More
Top 10 stocks for today – 29th August 2024

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

29 Aug 2024|08:37 AM
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.