Macfos

Macfos Ltd Historical Data

NSEBSE

₹696.6

(-1.83%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	772	777	755	755.9	22	28,64,625	3,450
20-Jun-2025	758	780	740	754.75	41	55,74,720	5,700
23-Jun-2025	758.5	759.95	736.05	759.85	25	45,92,272	4,800
24-Jun-2025	757	785.9	752	775	39	51,05,602	4,350
25-Jun-2025	775	795	773.5	780.5	43	58,62,060	5,400
26-Jun-2025	775	775	751	766.75	19	23,02,005	2,400
27-Jun-2025	776	799.85	766.75	779.2	26	35,14,320	4,200
30-Jun-2025	802.95	802.95	775	777.05	8	9,40,680	900
01-Jul-2025	778.8	778.8	771.15	775	15	17,45,692	1,650
02-Jul-2025	767	775	759	762.05	35	63,07,050	7,800
03-Jul-2025	758.95	765	756.05	762.55	25	34,28,325	2,250
04-Jul-2025	759	774.55	758.25	765.05	6	6,87,285	450
07-Jul-2025	765.05	773	752	757.85	36	47,94,172	4,050
08-Jul-2025	758.5	758.95	750	756	17	19,23,217	2,250
09-Jul-2025	756.05	760	736	749	30	51,63,765	5,700
10-Jul-2025	744	748	720	727	53	66,86,032	7,350
11-Jul-2025	730.05	740	730.05	739.55	26	45,43,657	5,550
14-Jul-2025	744	744	732	739	15	17,77,305	2,250
15-Jul-2025	735	735	729	730	21	28,50,900	3,750
16-Jul-2025	733	744.95	714	721.6	28	35,97,922	4,350
17-Jul-2025	722	722	705	709.6	49	59,71,717	7,500
18-Jul-2025	708	714	690	696.6	48	1,09,29,382	13,200

Macfos: Related NEWS

No Record Found

Invest wise with Expert advice