iifl-logo

Macrotech Developers Ltd Historical Data

1,145
(2.68%)
Oct 7, 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

08/09/2025calendar-icon
08/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

1,187.9

1,1921,177.21,181.617,11336,58,49,264.999,987

09-Sep-2025

1,186

1,1861,170.41,172.418,06044,98,68,6812,11,422

10-Sep-2025

1,176.9

1,1931,172.41,181.634,6091,04,15,42,056.84,54,420

11-Sep-2025

1,186.4

1,187.61,1731,179.619,58544,27,20,404.51,26,704

12-Sep-2025

1,214.5

1,217.21,161.11,168.31,03,3464,13,78,47,804.911,14,778

15-Sep-2025

1,174.1

1,2011,159.61,187.846,1172,14,76,35,340.98,47,330

16-Sep-2025

1,187.8

1,211.41,182.71,200.733,8461,24,28,32,295.15,99,012

17-Sep-2025

1,206

1,210.31,194.21,204.629,6331,58,19,92,966.67,73,125

18-Sep-2025

1,200

1,216.91,1981,204.741,5771,91,45,25,034.98,35,396

19-Sep-2025

1,212.1

1,2231,199.11,216.131,0441,39,06,07,7726,03,387

22-Sep-2025

1,220

1,2291,206.21,212.331,0131,26,56,20,744.96,10,384

23-Sep-2025

1,212.3

1,217.71,194.41,205.432,3021,10,34,18,456.44,73,199

24-Sep-2025

1,205.4

1,207.21,1751,179.424,66376,72,82,825.73,34,498

25-Sep-2025

1,179.4

1,181.41,1451,149.448,7651,14,12,65,5605,58,854

26-Sep-2025

1,149.4

1,157.91,136.11,141.138,2451,36,33,71,607.57,30,225

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

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.