NSE - Delayed Quote INR

Macpower CNC Machines Limited (MACPOWER.NS)

Compare
1,156.95 -13.50 (-1.15%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 1,151.50 1,200.00 1,150.00 1,156.95 1,156.95 10,809
Oct 22, 2024 1,228.80 1,254.95 1,160.00 1,170.45 1,170.45 19,417
Oct 21, 2024 1,269.00 1,269.00 1,215.00 1,220.70 1,220.70 9,372
Oct 18, 2024 1,259.95 1,290.00 1,250.00 1,269.30 1,269.30 6,165
Oct 17, 2024 1,240.10 1,287.50 1,240.10 1,263.60 1,263.60 4,085
Oct 16, 2024 1,289.10 1,315.00 1,245.05 1,264.10 1,264.10 9,717
Oct 15, 2024 1,278.85 1,303.75 1,260.00 1,264.45 1,264.45 4,198
Oct 14, 2024 1,275.00 1,313.00 1,230.05 1,279.30 1,279.30 8,151
Oct 11, 2024 1,297.95 1,297.95 1,250.00 1,280.50 1,280.50 13,391
Oct 10, 2024 1,243.90 1,280.50 1,240.00 1,257.00 1,257.00 11,922
Oct 9, 2024 1,274.75 1,300.00 1,230.00 1,233.90 1,233.90 15,529
Oct 8, 2024 1,210.00 1,277.60 1,156.00 1,274.75 1,274.75 22,413
Oct 7, 2024 1,280.80 1,287.00 1,216.80 1,216.80 1,216.80 10,136
Oct 4, 2024 1,280.00 1,295.00 1,232.10 1,280.80 1,280.80 9,132
Oct 3, 2024 1,310.00 1,315.00 1,260.00 1,270.00 1,270.00 120,028
Oct 1, 2024 1,329.95 1,329.95 1,296.60 1,310.45 1,310.45 4,776
Sep 30, 2024 1,320.00 1,335.00 1,295.00 1,305.15 1,305.15 9,673
Sep 27, 2024 1,376.50 1,376.50 1,328.00 1,342.65 1,342.65 14,711
Sep 26, 2024 1,330.10 1,397.30 1,305.00 1,396.60 1,396.60 31,109
Sep 25, 2024 1,347.00 1,355.00 1,310.00 1,330.80 1,330.80 5,172
Sep 24, 2024 1,299.95 1,345.00 1,285.00 1,324.25 1,324.25 11,673
Sep 23, 2024 1,262.00 1,299.00 1,260.00 1,283.75 1,283.75 12,631
Sep 20, 2024 1.50 Dividend
Sep 20, 2024 1,278.00 1,309.00 1,252.05 1,262.75 1,262.75 13,304
Sep 19, 2024 1,296.45 1,319.90 1,262.15 1,283.30 1,281.80 5,869
Sep 18, 2024 1,290.10 1,335.50 1,271.10 1,285.95 1,284.45 12,836
Sep 17, 2024 1,341.00 1,341.00 1,276.10 1,300.10 1,298.58 30,618
Sep 16, 2024 1,415.00 1,449.00 1,343.25 1,343.25 1,341.68 10,344
Sep 13, 2024 1,377.00 1,419.95 1,334.00 1,413.95 1,412.30 13,984
Sep 12, 2024 1,348.00 1,387.60 1,305.05 1,352.95 1,351.37 10,769
Sep 11, 2024 1,342.00 1,370.00 1,310.05 1,321.55 1,320.01 4,683
Sep 10, 2024 1,365.05 1,369.00 1,335.00 1,342.00 1,340.43 7,678
Sep 9, 2024 1,399.50 1,399.50 1,340.00 1,363.00 1,361.41 36,692
Sep 6, 2024 1,385.00 1,410.00 1,360.00 1,394.35 1,392.72 6,914
Sep 5, 2024 1,400.05 1,407.90 1,380.00 1,393.15 1,391.52 5,881
Sep 4, 2024 1,400.45 1,412.00 1,378.00 1,397.00 1,395.37 5,199
Sep 3, 2024 1,415.40 1,421.00 1,396.10 1,400.45 1,398.81 8,522
Sep 2, 2024 1,459.85 1,459.85 1,420.00 1,431.40 1,429.73 40,861
Aug 30, 2024 1,415.00 1,415.00 1,378.00 1,390.35 1,388.72 5,953
Aug 29, 2024 1,447.80 1,447.80 1,385.00 1,392.70 1,391.07 8,401
Aug 28, 2024 1,421.90 1,449.00 1,395.00 1,421.70 1,420.04 10,366
Aug 27, 2024 1,400.00 1,437.00 1,387.65 1,416.25 1,414.59 4,461
Aug 26, 2024 1,396.00 1,419.80 1,360.00 1,387.60 1,385.98 5,557
Aug 23, 2024 1,408.00 1,428.00 1,379.65 1,391.60 1,389.97 9,822
Aug 22, 2024 1,447.95 1,447.95 1,370.10 1,409.65 1,408.00 8,205
Aug 21, 2024 1,475.00 1,475.00 1,430.00 1,437.10 1,435.42 5,852
Aug 20, 2024 1,485.25 1,510.00 1,405.00 1,484.55 1,482.81 9,277
Aug 19, 2024 1,369.95 1,454.30 1,355.10 1,454.30 1,452.60 13,272
Aug 16, 2024 1,449.00 1,457.95 1,385.05 1,385.05 1,383.43 21,168
Aug 14, 2024 1,457.95 1,500.00 1,457.95 1,457.95 1,456.25 22,082
Aug 13, 2024 1,552.50 1,575.00 1,505.00 1,534.65 1,532.86 18,526
Aug 12, 2024 1,544.00 1,554.00 1,480.00 1,531.00 1,529.21 31,175
Aug 9, 2024 1,548.50 1,548.50 1,490.10 1,516.05 1,514.28 3,662
Aug 8, 2024 1,500.00 1,549.00 1,491.00 1,512.40 1,510.63 6,362
Aug 7, 2024 1,429.95 1,491.25 1,400.00 1,490.95 1,489.21 7,810
Aug 6, 2024 1,421.00 1,500.00 1,405.00 1,420.25 1,418.59 5,883
Aug 5, 2024 1,441.00 1,495.00 1,430.85 1,440.65 1,438.97 10,829
Aug 2, 2024 1,515.00 1,559.95 1,465.20 1,506.15 1,504.39 8,135
Aug 1, 2024 1,570.00 1,625.00 1,514.15 1,529.40 1,527.61 9,855
Jul 31, 2024 1,600.00 1,645.00 1,566.00 1,593.85 1,591.99 7,416
Jul 30, 2024 1,557.00 1,620.00 1,508.00 1,605.45 1,603.57 9,467
Jul 29, 2024 1,620.00 1,634.45 1,552.75 1,562.80 1,560.97 15,299
Jul 26, 2024 1,687.45 1,700.00 1,620.00 1,634.45 1,632.54 5,174
Jul 25, 2024 1,599.00 1,688.00 1,550.00 1,664.35 1,662.40 9,561
Jul 24, 2024 1,609.00 1,620.00 1,540.00 1,610.95 1,609.07 8,429
Jul 23, 2024 1,650.00 1,659.90 1,564.45 1,616.95 1,615.06 19,654
Jul 22, 2024 1,734.00 1,734.00 1,646.45 1,646.75 1,644.83 20,491
Jul 19, 2024 1,650.00 1,736.95 1,571.55 1,733.10 1,731.07 70,119
Jul 18, 2024 1,645.00 1,654.25 1,586.00 1,654.25 1,652.32 25,125
Jul 16, 2024 1,495.00 1,575.50 1,430.10 1,575.50 1,573.66 51,396
Jul 15, 2024 1,459.65 1,504.70 1,459.60 1,500.50 1,498.75 28,343
Jul 12, 2024 1,364.85 1,433.05 1,364.85 1,433.05 1,431.38 19,395
Jul 11, 2024 1,329.95 1,364.85 1,280.00 1,364.85 1,363.25 20,197
Jul 10, 2024 1,290.00 1,330.90 1,235.00 1,299.90 1,298.38 16,493
Jul 9, 2024 1,333.90 1,333.95 1,268.20 1,268.20 1,266.72 24,111
Jul 8, 2024 1,370.00 1,395.00 1,315.05 1,334.95 1,333.39 11,052
Jul 5, 2024 1,389.80 1,390.00 1,360.00 1,378.80 1,377.19 6,879
Jul 4, 2024 1,414.00 1,414.00 1,359.00 1,376.55 1,374.94 18,441
Jul 3, 2024 1,384.35 1,422.00 1,384.35 1,392.50 1,390.87 10,361
Jul 2, 2024 1,429.00 1,453.00 1,350.00 1,371.90 1,370.30 13,177
Jul 1, 2024 1,420.00 1,435.25 1,401.00 1,403.40 1,401.76 9,923
Jun 28, 2024 1,379.90 1,399.00 1,364.00 1,388.00 1,386.38 5,940
Jun 27, 2024 1,405.00 1,409.50 1,340.05 1,368.10 1,366.50 12,103
Jun 26, 2024 1,404.95 1,450.00 1,380.50 1,392.80 1,391.17 7,451
Jun 25, 2024 1,403.00 1,418.40 1,360.05 1,409.35 1,407.70 10,800
Jun 24, 2024 1,404.30 1,429.00 1,385.00 1,400.10 1,398.46 11,488
Jun 21, 2024 1,489.00 1,489.00 1,395.00 1,404.30 1,402.66 9,147
Jun 20, 2024 1,379.00 1,455.95 1,365.65 1,454.45 1,452.75 19,559
Jun 19, 2024 1,416.00 1,444.80 1,358.00 1,386.65 1,385.03 18,447
Jun 18, 2024 1,455.00 1,489.00 1,400.00 1,423.85 1,422.19 14,073
Jun 14, 2024 1,470.00 1,518.85 1,430.00 1,454.75 1,453.05 16,079
Jun 13, 2024 1,476.00 1,480.00 1,410.05 1,468.70 1,466.98 15,097
Jun 12, 2024 1,521.40 1,521.40 1,454.95 1,483.60 1,481.87 15,322
Jun 11, 2024 1,527.95 1,531.95 1,445.00 1,531.40 1,529.61 30,648
Jun 10, 2024 1,412.30 1,469.00 1,412.00 1,459.00 1,457.29 8,099
Jun 7, 2024 1,344.95 1,412.30 1,308.00 1,411.95 1,410.30 27,378
Jun 6, 2024 1,420.40 1,420.40 1,301.00 1,345.05 1,343.48 17,262
Jun 5, 2024 1,353.00 1,362.00 1,352.80 1,352.80 1,351.22 10,092
Jun 4, 2024 1,490.05 1,490.05 1,424.00 1,424.00 1,422.34 34,799
Jun 3, 2024 1,505.60 1,505.60 1,426.10 1,498.95 1,497.20 44,192
May 31, 2024 1,399.95 1,449.50 1,361.00 1,433.95 1,432.27 10,365
May 30, 2024 1,397.80 1,448.00 1,328.50 1,401.50 1,399.86 14,354
May 29, 2024 1,470.10 1,470.10 1,396.60 1,398.40 1,396.77 15,470
May 28, 2024 1,470.00 1,528.00 1,401.05 1,470.10 1,468.38 34,212
May 27, 2024 1,466.35 1,466.35 1,330.00 1,466.35 1,464.64 42,372
May 24, 2024 1,290.10 1,396.55 1,290.05 1,396.55 1,394.92 4,958
May 23, 2024 1,287.05 1,374.00 1,285.00 1,330.05 1,328.50 12,276
May 22, 2024 1,377.40 1,399.95 1,335.25 1,350.65 1,349.07 16,643
May 21, 2024 1,498.90 1,498.90 1,390.00 1,405.50 1,403.86 8,349
May 17, 2024 1,450.30 1,465.00 1,377.80 1,411.90 1,410.25 12,071
May 16, 2024 1,510.20 1,510.20 1,430.00 1,450.30 1,448.60 11,787
May 15, 2024 1,359.40 1,438.30 1,275.55 1,438.30 1,436.62 33,845
May 14, 2024 1,300.00 1,348.20 1,293.10 1,307.55 1,306.02 12,568
May 13, 2024 1,360.20 1,409.00 1,231.00 1,325.05 1,323.50 20,725
May 10, 2024 1,297.00 1,361.95 1,250.00 1,358.90 1,357.31 18,962
May 9, 2024 1,244.30 1,375.20 1,244.30 1,297.10 1,295.58 27,396
May 8, 2024 1,309.75 1,309.75 1,309.75 1,309.75 1,308.22 12,008
May 7, 2024 1,460.00 1,463.50 1,378.65 1,378.65 1,377.04 12,032
May 6, 2024 1,464.90 1,464.90 1,351.00 1,451.20 1,449.50 57,676
May 3, 2024 1,395.15 1,395.15 1,395.15 1,395.15 1,393.52 7,053
May 2, 2024 1,328.75 1,328.75 1,328.75 1,328.75 1,327.20 3,582
Apr 30, 2024 1,265.50 1,265.50 1,265.50 1,265.50 1,264.02 3,529
Apr 29, 2024 1,170.00 1,205.25 1,170.00 1,205.25 1,203.84 8,754
Apr 26, 2024 1,147.90 1,148.05 1,147.00 1,147.90 1,146.56 2,848
Apr 25, 2024 1,148.00 1,158.00 1,148.00 1,148.00 1,146.66 3,990
Apr 24, 2024 1,160.00 1,160.00 1,129.45 1,160.00 1,158.64 7,372
Apr 23, 2024 1,152.50 1,170.00 1,152.50 1,152.50 1,151.15 3,766
Apr 22, 2024 1,176.00 1,220.00 1,176.00 1,176.00 1,174.63 2,474
Apr 19, 2024 1,200.00 1,220.05 1,200.00 1,200.00 1,198.60 7,281
Apr 18, 2024 1,200.00 1,208.70 1,185.00 1,200.00 1,198.60 7,140
Apr 16, 2024 1,185.00 1,198.50 1,185.00 1,185.00 1,183.61 5,602
Apr 15, 2024 1,175.00 1,186.95 1,175.00 1,175.00 1,173.63 4,246
Apr 12, 2024 1,191.35 1,191.35 1,191.35 1,191.35 1,189.96 6,172
Apr 10, 2024 1,168.00 1,185.80 1,168.00 1,168.00 1,166.63 2,047
Apr 9, 2024 1,185.80 1,185.80 1,185.80 1,185.80 1,184.41 3,336
Apr 8, 2024 1,210.00 1,243.35 1,210.00 1,210.00 1,208.59 6,912
Apr 5, 2024 1,219.00 1,219.95 1,200.00 1,219.00 1,217.58 15,399
Apr 4, 2024 1,197.80 1,197.80 1,197.80 1,197.80 1,196.40 3,461
Apr 3, 2024 1,174.35 1,174.35 1,174.35 1,174.35 1,172.98 7,947
Apr 2, 2024 1,151.35 1,151.35 1,151.35 1,151.35 1,150.00 4,087
Apr 1, 2024 1,128.80 1,128.80 1,128.80 1,128.80 1,127.48 4,456
Mar 28, 2024 1,106.70 1,106.70 1,063.30 1,106.70 1,105.41 12,365
Mar 27, 2024 1,085.00 1,126.95 1,085.00 1,085.00 1,083.73 6,215
Mar 26, 2024 1,107.15 1,107.15 1,107.15 1,107.15 1,105.86 5,878
Mar 22, 2024 1,085.45 1,085.45 1,085.45 1,085.45 1,084.18 13,009
Mar 21, 2024 1,045.00 1,064.20 1,030.00 1,064.20 1,062.96 3,871
Mar 20, 2024 1,013.00 1,013.55 970.00 1,013.55 1,012.37 14,395
Mar 19, 2024 930.00 965.30 920.00 965.30 964.17 17,772
Mar 18, 2024 856.75 919.50 850.90 919.35 918.28 13,219
Mar 15, 2024 877.00 905.00 855.00 875.75 874.73 12,607
Mar 14, 2024 900.00 915.65 850.00 877.00 875.97 37,612
Mar 13, 2024 958.80 958.80 872.05 872.05 871.03 51,591
Mar 12, 2024 942.60 942.60 900.00 917.95 916.88 74,894
Mar 11, 2024 897.75 897.75 897.75 897.75 896.70 13,050
Mar 7, 2024 855.00 855.00 838.25 855.00 854.00 8,142
Mar 6, 2024 838.25 853.10 836.05 838.25 837.27 7,429
Mar 5, 2024 853.10 853.10 847.40 853.10 852.10 8,775
Mar 4, 2024 852.65 870.00 852.60 852.65 851.65 8,859
Mar 1, 2024 870.00 875.00 870.00 870.00 868.98 4,870
Feb 29, 2024 878.80 880.00 878.80 878.80 877.77 3,195
Feb 28, 2024 896.70 915.00 896.70 896.70 895.65 7,450
Feb 27, 2024 915.00 925.00 915.00 915.00 913.93 4,693
Feb 26, 2024 915.00 923.05 914.00 915.00 913.93 27,989
Feb 23, 2024 923.00 927.25 923.00 923.00 921.92 6,493
Feb 22, 2024 909.10 909.10 909.00 909.10 908.04 5,008
Feb 21, 2024 919.25 938.05 919.25 919.25 918.18 5,963
Feb 20, 2024 938.00 942.50 938.00 938.00 936.90 4,004
Feb 19, 2024 941.05 955.00 941.00 941.05 939.95 5,429
Feb 16, 2024 950.00 957.00 950.00 950.00 948.89 9,547
Feb 15, 2024 941.20 941.20 906.10 941.20 940.10 17,667
Feb 14, 2024 922.75 922.75 922.75 922.75 921.67 4,038
Feb 13, 2024 941.55 941.55 941.55 941.55 940.45 2,886
Feb 12, 2024 960.75 960.75 960.75 960.75 959.63 7,361
Feb 9, 2024 980.35 1,000.35 980.35 980.35 979.20 29,766
Feb 8, 2024 1,000.35 1,000.35 1,000.35 1,000.35 999.18 56,222
Feb 7, 2024 1,020.75 1,020.75 1,020.75 1,020.75 1,019.56 8,141
Feb 6, 2024 1,000.75 1,000.75 1,000.75 1,000.75 999.58 5,969
Feb 5, 2024 981.15 981.15 981.15 981.15 980.00 4,637
Feb 2, 2024 961.95 961.95 961.95 961.95 960.83 2,589
Feb 1, 2024 943.10 943.10 943.10 943.10 942.00 6,314
Jan 31, 2024 924.65 924.65 924.65 924.65 923.57 4,984
Jan 30, 2024 880.65 880.65 880.65 880.65 879.62 15,381
Jan 29, 2024 803.95 838.75 770.05 838.75 837.77 76,955
Jan 25, 2024 807.00 824.00 780.00 798.85 797.92 6,083
Jan 24, 2024 751.00 797.05 751.00 797.05 796.12 16,936
Jan 23, 2024 760.00 790.00 750.00 759.10 758.21 29,097
Jan 19, 2024 744.55 772.90 730.05 767.05 766.15 14,512
Jan 18, 2024 730.35 759.70 693.85 744.55 743.68 18,471
Jan 17, 2024 717.80 733.00 700.00 730.35 729.50 16,799
Jan 16, 2024 729.10 765.00 718.35 719.65 718.81 62,027
Jan 15, 2024 795.50 796.50 756.15 756.15 755.27 20,526
Jan 12, 2024 812.75 839.00 785.00 795.95 795.02 26,132
Jan 11, 2024 795.00 812.75 781.00 812.75 811.80 44,517
Jan 10, 2024 770.00 778.80 744.00 774.05 773.15 39,033
Jan 9, 2024 720.00 741.75 697.00 741.75 740.88 30,648
Jan 8, 2024 740.00 755.00 703.20 706.45 705.62 23,891
Jan 5, 2024 715.05 751.50 709.45 740.20 739.33 32,558
Jan 4, 2024 714.00 726.00 666.00 715.75 714.91 40,189
Jan 3, 2024 691.45 691.45 660.00 691.45 690.64 19,191
Jan 2, 2024 628.00 658.55 628.00 658.55 657.78 44,601
Jan 1, 2024 567.85 627.55 567.85 627.20 626.47 39,812
Dec 29, 2023 597.70 597.70 597.70 597.70 597.00 4,885
Dec 28, 2023 609.90 609.90 609.90 609.90 609.19 5,771
Dec 27, 2023 622.35 622.35 622.35 622.35 621.62 4,498
Dec 26, 2023 635.05 656.80 635.05 635.05 634.31 3,772
Dec 22, 2023 648.00 648.00 622.60 648.00 647.24 19,661
Dec 21, 2023 635.30 635.30 635.30 635.30 634.56 2,383
Dec 20, 2023 648.25 661.50 648.25 648.25 647.49 5,983
Dec 19, 2023 661.45 661.45 655.00 661.45 660.68 13,022
Dec 18, 2023 648.50 670.00 648.50 648.50 647.74 11,734
Dec 15, 2023 661.70 675.00 658.70 661.70 660.93 13,186
Dec 14, 2023 672.15 672.15 672.15 672.15 671.36 11,548
Dec 13, 2023 659.00 663.25 659.00 659.00 658.23 13,557
Dec 12, 2023 650.25 650.25 650.25 650.25 649.49 8,495
Dec 11, 2023 637.50 637.50 637.50 637.50 636.75 16,901
Dec 8, 2023 625.00 625.00 625.00 625.00 624.27 17,030
Dec 7, 2023 637.75 637.75 637.75 637.75 637.00 3,488
Dec 6, 2023 650.75 677.20 650.75 650.75 649.99 10,093
Dec 5, 2023 664.00 664.00 664.00 664.00 663.22 10,826
Dec 4, 2023 651.00 651.00 651.00 651.00 650.24 6,762
Dec 1, 2023 638.25 638.25 638.25 638.25 637.50 12,717
Nov 30, 2023 625.75 625.75 625.75 625.75 625.02 8,475
Nov 29, 2023 613.50 613.50 613.50 613.50 612.78 14,362
Nov 28, 2023 601.50 601.50 601.50 601.50 600.80 12,471
Nov 24, 2023 589.75 590.00 574.00 589.75 589.06 17,771
Nov 23, 2023 585.45 585.45 579.00 585.45 584.77 21,406
Nov 22, 2023 574.00 576.80 574.00 574.00 573.33 17,095
Nov 21, 2023 565.50 565.50 565.50 565.50 564.84 9,411
Nov 20, 2023 554.45 554.45 532.75 554.45 553.80 34,363
Nov 17, 2023 543.60 543.60 543.60 543.60 542.96 8,318
Nov 16, 2023 554.70 565.00 554.70 554.70 554.05 10,099
Nov 15, 2023 565.00 580.00 565.00 565.00 564.34 7,654
Nov 13, 2023 574.80 581.90 574.80 574.80 574.13 26,615
Nov 10, 2023 559.35 559.35 559.35 559.35 558.70 14,784
Nov 9, 2023 570.75 570.75 570.75 570.75 570.08 9,153
Nov 8, 2023 590.45 590.45 549.00 582.40 581.72 146,728
Nov 7, 2023 562.35 562.35 562.35 562.35 561.69 13,918
Nov 6, 2023 535.60 535.60 535.60 535.60 534.97 41,564
Nov 3, 2023 506.50 510.10 506.50 510.10 509.50 23,203
Nov 2, 2023 467.00 485.85 448.90 485.85 485.28 31,590
Nov 1, 2023 479.35 490.00 456.00 462.75 462.21 30,018
Oct 31, 2023 497.95 497.95 471.20 479.35 478.79 35,570
Oct 30, 2023 470.05 491.00 470.05 481.40 480.84 79,586
Oct 27, 2023 474.00 479.70 457.15 468.50 467.95 67,061
Oct 26, 2023 500.00 500.00 462.10 481.20 480.64 321,095
Oct 25, 2023 484.00 529.55 461.10 511.55 510.95 3,154,643
Oct 23, 2023 411.00 441.30 411.00 441.30 440.78 1,179,648

Related Tickers