NSE: MACOBSTECH | Series: SM
-
LTP
179.00
20.00 (12.58 %) -
Open
166.50
159.00 -
High
182.00
159.00 -
Low
164.95
159.00 -
Close
177.45
159.00 -
52W High
197.00
18 Nov, 2024 -
52W Low
117.50
30 Oct, 2024
Upper Circuit: 190.80
Lower Circuit: 127.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 166.50 | 182.00 | 164.95 | 179.00 | 177.45 | 18.45 | 11.6 | 197.00 | 117.50 | 84,000 | 1.47 Crore | 68 |
| 09 Jan, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -5.40 | -3.28 | 197.00 | 117.50 | 800 | 1.27 Lakh | 1 |
| 08 Jan, 2025 | 166.00 | 182.00 | 163.50 | 163.50 | 164.40 | 6.40 | 4.05 | 197.00 | 117.50 | 28,800 | 50.11 Lakh | 15 |
| 07 Jan, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.00 | 0 | 197.00 | 117.50 | 1,600 | 2.53 Lakh | 2 |
| 06 Jan, 2025 | 155.00 | 163.00 | 155.00 | 158.00 | 158.00 | -5.00 | -3.07 | 197.00 | 117.50 | 5,600 | 8.77 Lakh | 7 |
| 03 Jan, 2025 | 164.05 | 164.20 | 162.00 | 162.00 | 163.00 | -3.00 | -1.81 | 197.00 | 117.50 | 4,000 | 6.55 Lakh | 5 |
| 31 Dec, 2024 | 166.50 | 166.50 | 163.00 | 166.00 | 166.00 | -9.25 | -5.28 | 197.00 | 117.50 | 11,200 | 18.52 Lakh | 14 |
| 30 Dec, 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 0.00 | 0 | 197.00 | 117.50 | 800 | 1.40 Lakh | 1 |
| 27 Dec, 2024 | 182.40 | 182.40 | 174.50 | 175.10 | 175.25 | -1.35 | -0.76 | 197.00 | 117.50 | 7,200 | 12.66 Lakh | 8 |
| 26 Dec, 2024 | 155.00 | 179.80 | 155.00 | 178.80 | 176.60 | 17.60 | 11.07 | 197.00 | 117.50 | 50,400 | 88.66 Lakh | 40 |
| 24 Dec, 2024 | 158.00 | 163.95 | 158.00 | 159.00 | 159.00 | -3.00 | -1.85 | 197.00 | 117.50 | 3,200 | 5.12 Lakh | 4 |
| 23 Dec, 2024 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | -8.50 | -4.99 | 197.00 | 117.50 | 7,200 | 11.73 Lakh | 8 |
| 20 Dec, 2024 | 168.00 | 177.50 | 167.95 | 170.50 | 170.50 | -1.50 | -0.87 | 197.00 | 117.50 | 26,400 | 45.77 Lakh | 23 |
| 18 Dec, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.75 | -0.43 | 197.00 | 117.50 | 800 | 1.38 Lakh | 1 |
| 17 Dec, 2024 | 170.75 | 177.00 | 169.10 | 169.10 | 172.75 | 2.00 | 1.17 | 197.00 | 117.50 | 9,600 | 16.76 Lakh | 12 |
| 16 Dec, 2024 | 170.75 | 170.75 | 170.70 | 170.75 | 170.75 | 0.00 | 0 | 197.00 | 117.50 | 3,200 | 5.46 Lakh | 4 |
| 13 Dec, 2024 | 166.00 | 171.60 | 166.00 | 171.60 | 170.75 | -3.05 | -1.75 | 197.00 | 117.50 | 4,800 | 8.10 Lakh | 6 |
| 12 Dec, 2024 | 157.00 | 173.80 | 157.00 | 173.80 | 173.80 | 0.40 | 0.23 | 197.00 | 117.50 | 4,800 | 7.84 Lakh | 6 |