Macpower CNC Machines Limited MACPOWER
NSE · India · Producer Manufacturing
INR 2,130.50+34.50 (+1.65%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,144.80 | +2.33% | INR 2,135.00 | INR 2,234.70 | INR 2,060.10 | 97.22K |
| 2026-09-30 | INR 2,096.00 | -1.51% | INR 2,165.50 | INR 2,183.60 | INR 2,080.00 | 40.40K |
| 2026-09-29 | INR 2,128.10 | -3.03% | INR 2,190.00 | INR 2,190.00 | INR 2,085.30 | 55.50K |
| 2026-09-28 | INR 2,194.60 | +6.40% | INR 2,170.00 | INR 2,226.00 | INR 2,116.00 | 148.08K |
| 2026-09-25 | INR 2,062.50 | +0.07% | INR 2,072.00 | INR 2,084.00 | INR 2,022.00 | 22.98K |
| 2026-09-24 | INR 2,061.10 | +0.08% | INR 2,059.50 | INR 2,170.00 | INR 2,018.10 | 57.33K |
| 2026-09-23 | INR 2,059.50 | -1.76% | INR 2,139.00 | INR 2,141.90 | INR 2,030.60 | 43.78K |
| 2026-09-22 | INR 2,096.50 | +7.22% | INR 1,956.60 | INR 2,124.00 | INR 1,945.20 | 83.05K |
| 2026-09-21 | INR 1,955.30 | -7.09% | INR 2,111.00 | INR 2,175.00 | INR 1,817.70 | 221.53K |
| 2026-09-18 | INR 2,104.50 | +9.52% | INR 1,930.10 | INR 2,149.00 | INR 1,930.10 | 237.78K |
| 2026-09-17 | INR 1,921.60 | +1.69% | INR 1,889.60 | INR 2,010.00 | INR 1,831.00 | 94.02K |
| 2026-09-16 | INR 1,889.60 | +0.39% | INR 1,872.00 | INR 1,930.00 | INR 1,732.20 | 53.07K |
| 2026-09-15 | INR 1,882.30 | +2.13% | INR 1,843.00 | INR 1,950.00 | INR 1,786.20 | 51.67K |
| 2026-09-14 | INR 1,843.00 | 0.00% | INR 1,843.00 | INR 1,843.00 | INR 1,843.00 | 0 |
| 2026-09-11 | INR 1,843.00 | -1.46% | INR 1,868.00 | INR 1,871.60 | INR 1,780.10 | 20.73K |
| 2026-09-10 | INR 1,870.40 | +0.35% | INR 1,864.00 | INR 1,889.70 | INR 1,860.00 | 15.62K |
| 2026-09-09 | INR 1,863.80 | -0.55% | INR 1,884.20 | INR 1,932.90 | INR 1,850.00 | 28.77K |
| 2026-09-08 | INR 1,874.10 | +3.33% | INR 1,808.80 | INR 1,890.00 | INR 1,808.80 | 25.77K |
| 2026-09-07 | INR 1,813.70 | -4.79% | INR 1,906.00 | INR 1,920.00 | INR 1,775.00 | 44.75K |
| 2026-09-04 | INR 1,904.90 | -2.02% | INR 1,955.80 | INR 1,960.00 | INR 1,860.00 | 38.33K |
| 2026-09-03 | INR 1,944.10 | +3.21% | INR 1,885.50 | INR 1,949.90 | INR 1,875.20 | 23.27K |
| 2026-09-02 | INR 1,883.60 | -1.45% | INR 1,900.00 | INR 1,908.60 | INR 1,834.10 | 30.92K |
| 2026-09-01 | INR 1,911.30 | -3.92% | INR 2,000.00 | INR 2,043.90 | INR 1,885.50 | 50.22K |
| 2026-08-31 | INR 1,989.30 | -0.89% | INR 1,995.00 | INR 2,022.50 | INR 1,922.00 | 50.07K |
| 2026-08-28 | INR 2,007.10 | +7.40% | INR 1,897.50 | INR 2,050.00 | INR 1,876.00 | 103.81K |
| 2026-08-27 | INR 1,868.80 | +0.98% | INR 1,831.80 | INR 1,921.50 | INR 1,826.10 | 36.14K |
| 2026-08-26 | INR 1,850.60 | -2.75% | INR 1,897.10 | INR 1,947.00 | INR 1,812.70 | 58.81K |
| 2026-08-25 | INR 1,903.00 | -3.08% | INR 1,963.40 | INR 2,050.00 | INR 1,853.00 | 100.60K |
| 2026-08-24 | INR 1,963.40 | +4.73% | INR 1,884.20 | INR 1,989.00 | INR 1,884.20 | 61.21K |
| 2026-08-21 | INR 1,874.80 | -3.65% | INR 1,953.70 | INR 1,955.60 | INR 1,828.50 | 61.25K |
| 2026-08-20 | INR 1,945.90 | +0.14% | INR 1,979.80 | INR 1,979.80 | INR 1,912.20 | 45.19K |
| 2026-08-19 | INR 1,943.20 | -2.04% | INR 1,983.60 | INR 1,983.60 | INR 1,921.00 | 48.88K |
| 2026-08-18 | INR 1,983.60 | +11.35% | INR 1,782.50 | INR 2,000.00 | INR 1,782.50 | 190.83K |
| 2026-08-17 | INR 1,781.40 | +1.84% | INR 1,739.90 | INR 1,800.00 | INR 1,724.40 | 28.47K |
| 2026-08-14 | INR 1,749.30 | +0.17% | INR 1,752.00 | INR 1,825.00 | INR 1,725.00 | 17.85K |
| 2026-08-13 | INR 1,746.30 | +1.16% | INR 1,726.60 | INR 1,764.40 | INR 1,666.10 | 23.19K |
| 2026-08-12 | INR 1,726.30 | -1.60% | INR 1,752.70 | INR 1,799.00 | INR 1,694.20 | 22.81K |
| 2026-08-11 | INR 1,754.30 | -3.84% | INR 1,820.00 | INR 1,850.00 | INR 1,720.00 | 54.07K |
| 2026-08-10 | INR 1,824.30 | +8.52% | INR 1,687.00 | INR 1,839.90 | INR 1,634.50 | 138.27K |
| 2026-08-07 | INR 1,681.10 | +6.33% | INR 1,570.00 | INR 1,708.00 | INR 1,561.00 | 148.32K |
| 2026-08-06 | INR 1,581.00 | +3.00% | INR 1,534.90 | INR 1,604.70 | INR 1,479.00 | 46.65K |
| 2026-08-05 | INR 1,534.90 | +0.30% | INR 1,530.30 | INR 1,558.00 | INR 1,515.00 | 34.59K |
| 2026-08-04 | INR 1,530.30 | +4.97% | INR 1,457.80 | INR 1,540.00 | INR 1,450.40 | 62.52K |
| 2026-08-03 | INR 1,457.80 | -0.03% | INR 1,489.80 | INR 1,510.00 | INR 1,431.50 | 38.92K |
| 2026-07-31 | INR 1,458.20 | -1.55% | INR 1,470.00 | INR 1,578.80 | INR 1,446.10 | 87.32K |
| 2026-07-30 | INR 1,481.20 | +5.48% | INR 1,391.00 | INR 1,530.00 | INR 1,391.00 | 209.86K |
| 2026-07-29 | INR 1,404.30 | +8.36% | INR 1,315.40 | INR 1,428.50 | INR 1,270.00 | 166.80K |
| 2026-07-28 | INR 1,296.00 | -1.69% | INR 1,324.90 | INR 1,325.00 | INR 1,290.60 | 6.96K |
| 2026-07-27 | INR 1,318.30 | -1.95% | INR 1,348.00 | INR 1,399.60 | INR 1,307.00 | 9.73K |
| 2026-07-24 | INR 1,344.50 | -0.64% | INR 1,353.20 | INR 1,384.60 | INR 1,317.90 | 12.21K |
| 2026-07-23 | INR 1,353.20 | +0.92% | INR 1,330.30 | INR 1,371.00 | INR 1,317.00 | 9.17K |
| 2026-07-22 | INR 1,340.90 | -0.54% | INR 1,358.00 | INR 1,358.00 | INR 1,322.00 | 6.05K |
| 2026-07-21 | INR 1,348.20 | +3.52% | INR 1,315.30 | INR 1,393.50 | INR 1,271.00 | 37.71K |
| 2026-07-20 | INR 1,302.30 | -1.84% | INR 1,325.00 | INR 1,359.00 | INR 1,299.00 | 8.59K |
| 2026-07-17 | INR 1,326.70 | -0.59% | INR 1,359.90 | INR 1,359.90 | INR 1,305.00 | 12.61K |
| 2026-07-16 | INR 1,334.60 | +0.97% | INR 1,338.90 | INR 1,359.70 | INR 1,301.70 | 11.54K |
| 2026-07-15 | INR 1,321.80 | -0.34% | INR 1,335.00 | INR 1,341.20 | INR 1,290.80 | 10.44K |
| 2026-07-14 | INR 1,326.30 | -1.54% | INR 1,350.00 | INR 1,380.00 | INR 1,303.20 | 11.57K |
| 2026-07-13 | INR 1,347.00 | -1.80% | INR 1,370.00 | INR 1,380.00 | INR 1,326.00 | 13.93K |
| 2026-07-10 | INR 1,371.70 | -0.04% | INR 1,404.00 | INR 1,404.00 | INR 1,360.10 | 7.47K |
| 2026-07-09 | INR 1,372.30 | +3.03% | INR 1,339.90 | INR 1,390.40 | INR 1,338.40 | 9.36K |
| 2026-07-08 | INR 1,331.90 | -4.97% | INR 1,401.60 | INR 1,445.00 | INR 1,308.60 | 27.01K |
| 2026-07-07 | INR 1,401.60 | -2.12% | INR 1,425.00 | INR 1,458.00 | INR 1,384.20 | 19.70K |
| 2026-07-06 | INR 1,431.90 | +0.68% | INR 1,440.00 | INR 1,470.00 | INR 1,374.10 | 59.24K |
| 2026-07-03 | INR 1,422.20 | +2.06% | INR 1,408.50 | INR 1,453.10 | INR 1,389.00 | 40.05K |
| 2026-07-02 | INR 1,393.50 | +3.69% | INR 1,364.00 | INR 1,420.00 | INR 1,344.10 | 68.85K |
| 2026-07-01 | INR 1,343.90 | -0.22% | INR 1,360.00 | INR 1,380.00 | INR 1,315.00 | 47.02K |
| 2026-06-30 | INR 1,346.90 | +2.20% | INR 1,341.70 | INR 1,378.00 | INR 1,303.15 | 132.03K |
| 2026-06-29 | INR 1,317.95 | +14.18% | INR 1,175.00 | INR 1,339.95 | INR 1,174.65 | 649.42K |
| 2026-06-26 | INR 1,154.30 | 0.00% | INR 1,154.30 | INR 1,154.30 | INR 1,154.30 | 0 |
| 2026-06-25 | INR 1,154.30 | -1.28% | INR 1,161.90 | INR 1,187.00 | INR 1,150.10 | 10.83K |
| 2026-06-24 | INR 1,169.30 | -0.90% | INR 1,179.90 | INR 1,185.00 | INR 1,135.15 | 14.79K |
| 2026-06-23 | INR 1,179.90 | -0.06% | INR 1,190.10 | INR 1,190.10 | INR 1,150.10 | 24.72K |
| 2026-06-22 | INR 1,180.65 | -0.12% | INR 1,237.70 | INR 1,244.95 | INR 1,150.10 | 49.36K |
| 2026-06-19 | INR 1,182.05 | +12.36% | INR 1,052.00 | INR 1,207.75 | INR 1,052.00 | 209.58K |
| 2026-06-18 | INR 1,052.05 | +5.25% | INR 1,006.00 | INR 1,065.00 | INR 996.10 | 33.99K |
| 2026-06-17 | INR 999.60 | -0.13% | INR 995.75 | INR 1,010.70 | INR 990.50 | 14.22K |
| 2026-06-16 | INR 1,000.95 | -0.96% | INR 1,018.20 | INR 1,022.40 | INR 991.20 | 12.36K |
| 2026-06-15 | INR 1,010.70 | +1.56% | INR 1,007.50 | INR 1,037.40 | INR 1,005.00 | 13.38K |
| 2026-06-12 | INR 995.15 | +3.32% | INR 988.25 | INR 1,003.60 | INR 963.15 | 12.58K |
| 2026-06-11 | INR 963.15 | -1.13% | INR 970.00 | INR 976.65 | INR 958.00 | 13.02K |
| 2026-06-10 | INR 974.15 | -3.95% | INR 1,014.25 | INR 1,021.40 | INR 970.05 | 12.78K |
| 2026-06-09 | INR 1,014.25 | +4.53% | INR 970.25 | INR 1,030.45 | INR 962.80 | 15.54K |
| 2026-06-08 | INR 970.25 | -3.63% | INR 1,006.00 | INR 1,029.40 | INR 960.00 | 21.90K |
| 2026-06-05 | INR 1,006.75 | +6.02% | INR 949.60 | INR 1,029.85 | INR 949.60 | 55.61K |
| 2026-06-04 | INR 949.60 | +0.14% | INR 945.05 | INR 969.80 | INR 934.00 | 29.99K |
| 2026-06-03 | INR 948.30 | +1.83% | INR 955.00 | INR 984.60 | INR 933.00 | 79.81K |
| 2026-06-02 | INR 931.25 | +1.80% | INR 914.75 | INR 945.70 | INR 859.10 | 92.46K |
| 2026-06-01 | INR 914.75 | -5.68% | INR 979.90 | INR 989.80 | INR 897.40 | 135.67K |
| 2026-05-29 | INR 969.80 | -8.14% | INR 1,040.00 | INR 1,054.00 | INR 961.20 | 113.63K |