NSE: MACOBSTECH | Series: SM
-
LTP
174.00
3.25 (1.9 %) -
Open
172.00
172.10 -
High
174.00
174.90 -
Low
166.90
170.20 -
Close
169.95
170.75 -
52W High
197.00
18 Nov, 2024 -
52W Low
117.50
30 Oct, 2024
Upper Circuit: 204.90
Lower Circuit: 136.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 172.00 | 174.00 | 166.90 | 174.00 | 169.95 | -0.80 | -0.47 | 197.00 | 117.50 | 35,200 | 59.23 Lakh | 16 |
| 16 Apr, 2025 | 172.10 | 174.90 | 170.20 | 170.20 | 170.75 | 0.25 | 0.15 | 197.00 | 117.50 | 12,800 | 22.25 Lakh | 7 |
| 15 Apr, 2025 | 172.00 | 174.80 | 170.50 | 170.50 | 170.50 | 0.50 | 0.29 | 197.00 | 117.50 | 41,600 | 72.61 Lakh | 8 |
| 11 Apr, 2025 | 172.05 | 179.00 | 170.00 | 170.00 | 170.00 | -7.00 | -3.95 | 197.00 | 117.50 | 60,800 | 1.08 Crore | 22 |
| 09 Apr, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 7.00 | 4.12 | 197.00 | 117.50 | 800 | 1.42 Lakh | 1 |
| 08 Apr, 2025 | 179.00 | 185.00 | 170.00 | 170.00 | 170.00 | -4.85 | -2.77 | 197.00 | 117.50 | 3,200 | 5.67 Lakh | 4 |
| 07 Apr, 2025 | 161.80 | 189.70 | 160.10 | 173.10 | 174.85 | 5.85 | 3.46 | 197.00 | 117.50 | 19,200 | 33.15 Lakh | 21 |
| 04 Apr, 2025 | 165.05 | 169.00 | 165.05 | 169.00 | 169.00 | 3.95 | 2.39 | 197.00 | 117.50 | 2,400 | 4.02 Lakh | 3 |
| 03 Apr, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | -2.10 | -1.26 | 197.00 | 117.50 | 800 | 1.32 Lakh | 1 |
| 02 Apr, 2025 | 180.00 | 180.00 | 166.00 | 167.50 | 167.15 | -2.85 | -1.68 | 197.00 | 117.50 | 4,800 | 8.11 Lakh | 5 |
| 01 Apr, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 0 | 197.00 | 117.50 | 800 | 1.36 Lakh | 1 |
| 28 Mar, 2025 | 179.95 | 179.95 | 167.10 | 170.00 | 170.00 | -4.90 | -2.8 | 197.00 | 117.50 | 5,600 | 9.64 Lakh | 7 |
| 27 Mar, 2025 | 152.00 | 188.00 | 152.00 | 186.00 | 174.90 | 18.20 | 11.61 | 197.00 | 117.50 | 32,800 | 57.37 Lakh | 35 |
| 26 Mar, 2025 | 164.50 | 164.50 | 150.60 | 150.60 | 156.70 | -2.90 | -1.82 | 197.00 | 117.50 | 25,600 | 40.36 Lakh | 13 |
| 25 Mar, 2025 | 159.25 | 159.60 | 159.00 | 159.60 | 159.60 | 5.50 | 3.57 | 197.00 | 117.50 | 82,400 | 1.31 Crore | 8 |
| 24 Mar, 2025 | 160.00 | 164.60 | 154.10 | 154.10 | 154.10 | 1.60 | 1.05 | 197.00 | 117.50 | 85,600 | 1.39 Crore | 8 |
| 21 Mar, 2025 | 152.00 | 154.00 | 151.10 | 152.50 | 152.50 | -0.40 | -0.26 | 197.00 | 117.50 | 7,200 | 10.99 Lakh | 8 |
| 20 Mar, 2025 | 159.05 | 159.05 | 151.10 | 151.10 | 152.90 | -6.10 | -3.84 | 197.00 | 117.50 | 8,000 | 12.40 Lakh | 10 |
| 19 Mar, 2025 | 159.10 | 160.50 | 159.00 | 159.00 | 159.00 | 0.50 | 0.32 | 197.00 | 117.50 | 7,200 | 11.50 Lakh | 5 |