NSE - Delayed Quote INR

Macpower CNC Machines Limited (MACPOWER.NS)

Compare
1,419.60
+24.05
+(1.72%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,454.851,454.851,400.101,419.601,419.607,839
Jan 14, 20251,369.951,448.901,369.751,395.551,395.5510,600
Jan 13, 20251,385.001,390.001,355.001,369.951,369.9521,791
Jan 10, 20251,355.001,407.001,320.101,381.651,381.6514,327
Jan 9, 20251,449.801,449.801,370.001,384.901,384.9013,998
Jan 8, 20251,462.001,488.901,431.001,439.651,439.659,276
Jan 7, 20251,468.001,484.901,450.001,454.301,454.307,641
Jan 6, 20251,510.001,510.001,450.001,467.951,467.9515,908
Jan 3, 20251,489.101,526.901,471.151,503.451,503.4510,968
Jan 2, 20251,510.801,517.901,461.401,490.701,490.7013,394
Jan 1, 20251,532.501,532.501,498.151,505.551,505.557,402
Dec 31, 20241,537.351,537.351,495.001,505.401,505.4011,678
Dec 30, 20241,461.801,548.201,437.551,537.351,537.3561,993
Dec 27, 20241,496.251,500.001,425.001,475.251,475.2526,110
Dec 26, 20241,550.001,564.551,485.101,496.251,496.2510,284
Dec 24, 20241,479.901,564.251,476.451,544.651,544.6529,497
Dec 23, 20241,440.001,495.001,407.601,472.151,472.1518,234
Dec 20, 20241,535.001,535.001,426.951,433.201,433.2013,794
Dec 19, 20241,480.101,510.801,409.951,443.151,443.1527,694
Dec 18, 20241,498.501,559.951,498.501,506.601,506.6013,060
Dec 17, 20241,535.601,535.651,485.001,497.551,497.5520,210
Dec 16, 20241,598.901,610.951,510.051,549.701,549.7013,820
Dec 13, 20241,480.001,599.801,470.101,578.701,578.7025,904
Dec 12, 20241,510.001,528.001,486.101,488.651,488.658,221
Dec 11, 20241,529.501,529.501,500.001,506.501,506.5010,123
Dec 10, 20241,570.001,589.201,483.551,511.501,511.5025,091
Dec 9, 20241,515.001,598.801,490.301,568.001,568.0036,870
Dec 6, 20241,490.201,511.001,438.051,502.601,502.6023,694
Dec 5, 20241,409.001,479.101,372.601,461.401,461.4027,929
Dec 4, 20241,399.001,424.401,361.101,409.301,409.3021,152
Dec 3, 20241,380.501,445.151,380.501,399.001,399.0024,452
Dec 2, 20241,400.001,472.351,380.101,405.701,405.7019,836
Nov 29, 20241,449.501,464.001,397.551,422.051,422.0517,591
Nov 28, 20241,495.001,495.001,424.001,438.601,438.6017,286
Nov 27, 20241,350.001,472.551,345.001,453.801,453.8054,619
Nov 26, 20241,328.901,361.001,290.751,338.701,338.7013,660
Nov 25, 20241,283.001,325.001,283.001,311.151,311.1517,176
Nov 22, 20241,270.801,307.301,250.001,260.951,260.957,623
Nov 21, 20241,313.001,313.001,228.951,268.751,268.7523,516
Nov 19, 20241,305.001,324.901,260.001,293.601,293.6025,512
Nov 18, 20241,330.551,360.551,275.101,304.151,304.1525,526
Nov 14, 20241,305.901,345.551,300.001,330.551,330.5517,612
Nov 13, 20241,349.451,380.001,262.751,290.201,290.2034,627
Nov 12, 20241,309.001,355.001,273.001,329.201,329.2054,526
Nov 11, 20241,280.001,323.001,249.201,290.501,290.5017,174
Nov 8, 20241,266.201,330.651,265.701,297.401,297.4021,488
Nov 7, 20241,230.001,290.401,212.001,267.301,267.3015,316
Nov 6, 20241,240.001,265.001,202.001,232.951,232.9515,712
Nov 5, 20241,279.951,279.951,236.001,242.801,242.805,879
Nov 4, 20241,269.601,280.001,221.101,262.201,262.207,126
Nov 1, 20241,250.001,286.501,230.001,258.101,258.106,648
Oct 31, 20241,219.401,255.751,199.001,225.251,225.2511,074
Oct 30, 20241,220.001,249.001,173.351,210.401,210.408,741
Oct 29, 20241,167.951,218.901,140.001,196.001,196.006,965
Oct 28, 20241,119.951,173.501,080.001,173.101,173.1012,125
Oct 25, 20241,158.951,179.951,104.551,117.651,117.6515,911
Oct 24, 20241,164.001,185.001,105.601,162.651,162.659,817
Oct 23, 20241,151.501,200.001,150.001,156.951,156.9510,809
Oct 22, 20241,228.801,254.951,160.001,170.451,170.4519,417
Oct 21, 20241,269.001,269.001,215.001,220.701,220.709,372
Oct 18, 20241,259.951,290.001,250.001,269.301,269.306,165
Oct 17, 20241,240.101,287.501,240.101,263.601,263.604,085
Oct 16, 20241,289.101,315.001,245.051,264.101,264.109,717
Oct 15, 20241,278.851,303.751,260.001,264.451,264.454,198
Oct 14, 20241,275.001,313.001,230.051,279.301,279.308,151
Oct 11, 20241,297.951,297.951,250.001,280.501,280.5013,391
Oct 10, 20241,243.901,280.501,240.001,257.001,257.0011,922
Oct 9, 20241,274.751,300.001,230.001,233.901,233.9015,529
Oct 8, 20241,210.001,277.601,156.001,274.751,274.7522,413
Oct 7, 20241,280.801,287.001,216.801,216.801,216.8010,136
Oct 4, 20241,280.001,295.001,232.101,280.801,280.809,132
Oct 3, 20241,310.001,315.001,260.001,270.001,270.00120,028
Oct 1, 20241,329.951,329.951,296.601,310.451,310.454,776
Sep 30, 20241,320.001,335.001,295.001,305.151,305.159,673
Sep 27, 20241,376.501,376.501,328.001,342.651,342.6514,711
Sep 26, 20241,330.101,397.301,305.001,396.601,396.6031,109
Sep 25, 20241,347.001,355.001,310.001,330.801,330.805,172
Sep 24, 20241,299.951,345.001,285.001,324.251,324.2511,673
Sep 23, 20241,262.001,299.001,260.001,283.751,283.7512,631
Sep 20, 2024 1.50 Dividend
Sep 20, 20241,278.001,309.001,252.051,262.751,262.7513,304
Sep 19, 20241,296.451,319.901,262.151,283.301,281.805,869
Sep 18, 20241,290.101,335.501,271.101,285.951,284.4512,836
Sep 17, 20241,341.001,341.001,276.101,300.101,298.5830,618
Sep 16, 20241,415.001,449.001,343.251,343.251,341.6810,344
Sep 13, 20241,377.001,419.951,334.001,413.951,412.3013,984
Sep 12, 20241,348.001,387.601,305.051,352.951,351.3710,769
Sep 11, 20241,342.001,370.001,310.051,321.551,320.014,683
Sep 10, 20241,365.051,369.001,335.001,342.001,340.437,678
Sep 9, 20241,399.501,399.501,340.001,363.001,361.4136,692
Sep 6, 20241,385.001,410.001,360.001,394.351,392.726,914
Sep 5, 20241,400.051,407.901,380.001,393.151,391.525,881
Sep 4, 20241,400.451,412.001,378.001,397.001,395.375,199
Sep 3, 20241,415.401,421.001,396.101,400.451,398.818,522
Sep 2, 20241,459.851,459.851,420.001,431.401,429.7340,861
Aug 30, 20241,415.001,415.001,378.001,390.351,388.725,953
Aug 29, 20241,447.801,447.801,385.001,392.701,391.078,401
Aug 28, 20241,421.901,449.001,395.001,421.701,420.0410,366
Aug 27, 20241,400.001,437.001,387.651,416.251,414.594,461
Aug 26, 20241,396.001,419.801,360.001,387.601,385.985,557
Aug 23, 20241,408.001,428.001,379.651,391.601,389.979,822
Aug 22, 20241,447.951,447.951,370.101,409.651,408.008,205
Aug 21, 20241,475.001,475.001,430.001,437.101,435.425,852
Aug 20, 20241,485.251,510.001,405.001,484.551,482.819,277
Aug 19, 20241,369.951,454.301,355.101,454.301,452.6013,272
Aug 16, 20241,449.001,457.951,385.051,385.051,383.4321,168
Aug 14, 20241,457.951,500.001,457.951,457.951,456.2522,082
Aug 13, 20241,552.501,575.001,505.001,534.651,532.8618,526
Aug 12, 20241,544.001,554.001,480.001,531.001,529.2131,175
Aug 9, 20241,548.501,548.501,490.101,516.051,514.283,662
Aug 8, 20241,500.001,549.001,491.001,512.401,510.636,362
Aug 7, 20241,429.951,491.251,400.001,490.951,489.217,810
Aug 6, 20241,421.001,500.001,405.001,420.251,418.595,883
Aug 5, 20241,441.001,495.001,430.851,440.651,438.9710,829
Aug 2, 20241,515.001,559.951,465.201,506.151,504.398,135
Aug 1, 20241,570.001,625.001,514.151,529.401,527.619,855
Jul 31, 20241,600.001,645.001,566.001,593.851,591.997,416
Jul 30, 20241,557.001,620.001,508.001,605.451,603.579,467
Jul 29, 20241,620.001,634.451,552.751,562.801,560.9715,299
Jul 26, 20241,687.451,700.001,620.001,634.451,632.545,174
Jul 25, 20241,599.001,688.001,550.001,664.351,662.409,561
Jul 24, 20241,609.001,620.001,540.001,610.951,609.078,429
Jul 23, 20241,650.001,659.901,564.451,616.951,615.0619,654
Jul 22, 20241,734.001,734.001,646.451,646.751,644.8320,491
Jul 19, 20241,650.001,736.951,571.551,733.101,731.0770,119
Jul 18, 20241,645.001,654.251,586.001,654.251,652.3225,125
Jul 16, 20241,495.001,575.501,430.101,575.501,573.6651,396
Jul 15, 20241,459.651,504.701,459.601,500.501,498.7528,343
Jul 12, 20241,364.851,433.051,364.851,433.051,431.3819,395
Jul 11, 20241,329.951,364.851,280.001,364.851,363.2520,197
Jul 10, 20241,290.001,330.901,235.001,299.901,298.3816,493
Jul 9, 20241,333.901,333.951,268.201,268.201,266.7224,111
Jul 8, 20241,370.001,395.001,315.051,334.951,333.3911,052
Jul 5, 20241,389.801,390.001,360.001,378.801,377.196,879
Jul 4, 20241,414.001,414.001,359.001,376.551,374.9418,441
Jul 3, 20241,384.351,422.001,384.351,392.501,390.8710,361
Jul 2, 20241,429.001,453.001,350.001,371.901,370.3013,177
Jul 1, 20241,420.001,435.251,401.001,403.401,401.769,923
Jun 28, 20241,379.901,399.001,364.001,388.001,386.385,940
Jun 27, 20241,405.001,409.501,340.051,368.101,366.5012,103
Jun 26, 20241,404.951,450.001,380.501,392.801,391.177,451
Jun 25, 20241,403.001,418.401,360.051,409.351,407.7010,800
Jun 24, 20241,404.301,429.001,385.001,400.101,398.4611,488
Jun 21, 20241,489.001,489.001,395.001,404.301,402.669,147
Jun 20, 20241,379.001,455.951,365.651,454.451,452.7519,559
Jun 19, 20241,416.001,444.801,358.001,386.651,385.0318,447
Jun 18, 20241,455.001,489.001,400.001,423.851,422.1914,073
Jun 14, 20241,470.001,518.851,430.001,454.751,453.0516,079
Jun 13, 20241,476.001,480.001,410.051,468.701,466.9815,097
Jun 12, 20241,521.401,521.401,454.951,483.601,481.8715,322
Jun 11, 20241,527.951,531.951,445.001,531.401,529.6130,648
Jun 10, 20241,412.301,469.001,412.001,459.001,457.298,099
Jun 7, 20241,344.951,412.301,308.001,411.951,410.3027,378
Jun 6, 20241,420.401,420.401,301.001,345.051,343.4817,262
Jun 5, 20241,353.001,362.001,352.801,352.801,351.2210,092
Jun 4, 20241,490.051,490.051,424.001,424.001,422.3434,799
Jun 3, 20241,505.601,505.601,426.101,498.951,497.2044,192
May 31, 20241,399.951,449.501,361.001,433.951,432.2710,365
May 30, 20241,397.801,448.001,328.501,401.501,399.8614,354
May 29, 20241,470.101,470.101,396.601,398.401,396.7715,470
May 28, 20241,470.001,528.001,401.051,470.101,468.3834,212
May 27, 20241,466.351,466.351,330.001,466.351,464.6442,372
May 24, 20241,290.101,396.551,290.051,396.551,394.924,958
May 23, 20241,287.051,374.001,285.001,330.051,328.5012,276
May 22, 20241,377.401,399.951,335.251,350.651,349.0716,643
May 21, 20241,498.901,498.901,390.001,405.501,403.868,349
May 17, 20241,450.301,465.001,377.801,411.901,410.2512,071
May 16, 20241,510.201,510.201,430.001,450.301,448.6011,787
May 15, 20241,359.401,438.301,275.551,438.301,436.6233,845
May 14, 20241,300.001,348.201,293.101,307.551,306.0212,568
May 13, 20241,360.201,409.001,231.001,325.051,323.5020,725
May 10, 20241,297.001,361.951,250.001,358.901,357.3118,962
May 9, 20241,244.301,375.201,244.301,297.101,295.5827,396
May 8, 20241,309.751,309.751,309.751,309.751,308.2212,008
May 7, 20241,460.001,463.501,378.651,378.651,377.0412,032
May 6, 20241,464.901,464.901,351.001,451.201,449.5057,676
May 3, 20241,395.151,395.151,395.151,395.151,393.527,053
May 2, 20241,328.751,328.751,328.751,328.751,327.203,582
Apr 30, 20241,265.501,265.501,265.501,265.501,264.023,529
Apr 29, 20241,170.001,205.251,170.001,205.251,203.848,754
Apr 26, 20241,147.901,148.051,147.001,147.901,146.562,848
Apr 25, 20241,148.001,158.001,148.001,148.001,146.663,990
Apr 24, 20241,160.001,160.001,129.451,160.001,158.647,372
Apr 23, 20241,152.501,170.001,152.501,152.501,151.153,766
Apr 22, 20241,176.001,220.001,176.001,176.001,174.632,474
Apr 19, 20241,200.001,220.051,200.001,200.001,198.607,281
Apr 18, 20241,200.001,208.701,185.001,200.001,198.607,140
Apr 16, 20241,185.001,198.501,185.001,185.001,183.615,602
Apr 15, 20241,175.001,186.951,175.001,175.001,173.634,246
Apr 12, 20241,191.351,191.351,191.351,191.351,189.966,172
Apr 10, 20241,168.001,185.801,168.001,168.001,166.632,047
Apr 9, 20241,185.801,185.801,185.801,185.801,184.413,336
Apr 8, 20241,210.001,243.351,210.001,210.001,208.596,912
Apr 5, 20241,219.001,219.951,200.001,219.001,217.5815,399
Apr 4, 20241,197.801,197.801,197.801,197.801,196.403,461
Apr 3, 20241,174.351,174.351,174.351,174.351,172.987,947
Apr 2, 20241,151.351,151.351,151.351,151.351,150.004,087
Apr 1, 20241,128.801,128.801,128.801,128.801,127.484,456
Mar 28, 20241,106.701,106.701,063.301,106.701,105.4112,365
Mar 27, 20241,085.001,126.951,085.001,085.001,083.736,215
Mar 26, 20241,107.151,107.151,107.151,107.151,105.865,878
Mar 22, 20241,085.451,085.451,085.451,085.451,084.1813,009
Mar 21, 20241,045.001,064.201,030.001,064.201,062.963,871
Mar 20, 20241,013.001,013.55970.001,013.551,012.3714,395
Mar 19, 2024930.00965.30920.00965.30964.1717,772
Mar 18, 2024856.75919.50850.90919.35918.2813,219
Mar 15, 2024877.00905.00855.00875.75874.7312,607
Mar 14, 2024900.00915.65850.00877.00875.9737,612
Mar 13, 2024958.80958.80872.05872.05871.0351,591
Mar 12, 2024942.60942.60900.00917.95916.8874,894
Mar 11, 2024897.75897.75897.75897.75896.7013,050
Mar 7, 2024855.00855.00838.25855.00854.008,142
Mar 6, 2024838.25853.10836.05838.25837.277,429
Mar 5, 2024853.10853.10847.40853.10852.108,775
Mar 4, 2024852.65870.00852.60852.65851.658,859
Mar 1, 2024870.00875.00870.00870.00868.984,870
Feb 29, 2024878.80880.00878.80878.80877.773,195
Feb 28, 2024896.70915.00896.70896.70895.657,450
Feb 27, 2024915.00925.00915.00915.00913.934,693
Feb 26, 2024915.00923.05914.00915.00913.9327,989
Feb 23, 2024923.00927.25923.00923.00921.926,493
Feb 22, 2024909.10909.10909.00909.10908.045,008
Feb 21, 2024919.25938.05919.25919.25918.185,963
Feb 20, 2024938.00942.50938.00938.00936.904,004
Feb 19, 2024941.05955.00941.00941.05939.955,429
Feb 16, 2024950.00957.00950.00950.00948.899,547
Feb 15, 2024941.20941.20906.10941.20940.1017,667
Feb 14, 2024922.75922.75922.75922.75921.674,038
Feb 13, 2024941.55941.55941.55941.55940.452,886
Feb 12, 2024960.75960.75960.75960.75959.637,361
Feb 9, 2024980.351,000.35980.35980.35979.2029,766
Feb 8, 20241,000.351,000.351,000.351,000.35999.1856,222
Feb 7, 20241,020.751,020.751,020.751,020.751,019.568,141
Feb 6, 20241,000.751,000.751,000.751,000.75999.585,969
Feb 5, 2024981.15981.15981.15981.15980.004,637
Feb 2, 2024961.95961.95961.95961.95960.832,589
Feb 1, 2024943.10943.10943.10943.10942.006,314
Jan 31, 2024924.65924.65924.65924.65923.574,984
Jan 30, 2024880.65880.65880.65880.65879.6215,381
Jan 29, 2024803.95838.75770.05838.75837.7776,955
Jan 25, 2024807.00824.00780.00798.85797.926,083
Jan 24, 2024751.00797.05751.00797.05796.1216,936
Jan 23, 2024760.00790.00750.00759.10758.2129,097
Jan 19, 2024744.55772.90730.05767.05766.1514,512
Jan 18, 2024730.35759.70693.85744.55743.6818,471
Jan 17, 2024717.80733.00700.00730.35729.5016,799
Jan 16, 2024729.10765.00718.35719.65718.8162,027
Jan 15, 2024795.50796.50756.15756.15755.2720,526

Related Tickers

DUNCANENG.BO Duncan Engineering Limited
502.45
+6.81%
 
PIXTRANS.NS PIX Transmissions Limited
2,083.00
-2.39%
 
HERCULES.NS Hercules Hoists Limited
199.38
+0.14%
 
BEMHY.BO Bemco Hydraulics Limited
1,591.30
-1.77%
 
ATAM.NS Atam Valves Limited
122.65
+1.88%
 
AZAD.NS AZAD ENGINEERING LIMITED
1,582.50
-0.60%
 
VESUVIUS.NS Vesuvius India Limited
4,116.75
+0.84%
 
TRF.NS TRF Limited
384.35
-1.37%
 
AARON.NS Aaron Industries Limited
344.55
-2.06%
 
WPIL.BO WPIL Limited
682.35
-0.58%