Macfos Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-04-2026 Tuesday	BSE Sensex : 76,886.91 -416.72 -0.54%		NSE Nifty 50 : 23,995.70 -97.00 -0.4%		USD - INR 1 $ = Rs 94.59	Find Stock
Company:	Macfos Limited		MCap (aprox) 916.7 Crores	Symbol : 543787	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.8%	7.6%	-6.7%	10.0%	18.6%	12.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-04-26	Tue	884.45	4.95	15.84k	0.6%
27-04-26	Mon	879.5	29.5	15.51k	3.5%	Data Update : 8 PM
24-04-26	Fri	850	-12.5	10.4k	-1.4%	28-04-26 : 884.45
23-04-26	Thu	862.5	49.3	7.43k	6.1%
22-04-26	Wed	813.2	-15.8	8.91k	-1.9%	Compared to  :  17-04-26 820.55
21-04-26	Tue	829	6.85	6.11k	0.8%
20-04-26	Mon	822.15	1.6	4.13k	0.2%	7 Days %
17-04-26	Fri	820.55	-9.45	6.93k	-1.1%	7.8%
16-04-26	Thu	830	8.35	3.14k	1.0%
15-04-26	Wed	821.65	-7.8	5.28k	-0.9%	Compared to  :  27-03-26 821.65
13-04-26	Mon	829.45	-1.85	2.48k	-0.2%
10-04-26	Fri	831.3	-16.7	2.31k	-2.0%	1 Month %
09-04-26	Thu	848	13	1.65k	1.6%	7.6%
08-04-26	Wed	835	5.05	7.43k	0.6%	.
07-04-26	Tue	829.95	4.95	1.49k	0.6%	Compared to  :  27-02-26 948.45
06-04-26	Mon	825	10	1.16k	1.2%
02-04-26	Thu	815	-14.5	825	-1.7%	2 Months %
01-04-26	Wed	829.5	5.75	1.16k	0.7%	-6.7%
30-03-26	Mon	823.75	2.1	4.46k	0.3%
27-03-26	Fri	821.65	-3.35	2.64k	-0.4%	Compared to  :  28-01-26 804.25
25-03-26	Wed	825	-8	2.31k	1.5%
24-03-26	Tue	833	10.55	2.15k	1.3%	3 Months %
23-03-26	Mon	822.45	-33.55	5.61k	-3.9%	10.0%
20-03-26	Fri	856	8	1.16k	0.9%
19-03-26	Thu	848	-8	660	2.4%	Compared to  :  28-10-25 746
18-03-26	Wed	856	-92.45	1.65k	0.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				6 Months %
16-03-26	Mon					18.6%
13-03-26	Fri
12-03-26	Thu					Compared to  :  28-04-25 788.9
11-03-26	Wed
10-03-26	Tue					1 year %
09-03-26	Mon					12.1%
06-03-26	Fri
05-03-26	Thu					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	948.45	-75.05	4.05k	-7.3%
26-02-26	Thu	1023.5	6.8	6k	0.7%
25-02-26	Wed	1016.7	17.4	14.4k	1.7%
24-02-26	Tue	999.3	137.35	15.15k	15.9%
23-02-26	Mon	861.95	7	1.5k	0.8%
20-02-26	Fri	854.95	2.4	750	0.3%
19-02-26	Thu	852.55	-3.45	5.1k	-0.4%
18-02-26	Wed	856	-2.5	1.2k	-0.3%
17-02-26	Tue	858.5	26.35	5.25k	3.2%
16-02-26	Mon	832.15	2.05	2.7k	0.2%
13-02-26	Fri	830.1	-9.95	2.4k	-1.2%
12-02-26	Thu	840.05	0.15	2.1k	0.0%
11-02-26	Wed	839.9	-0.1	3k	0.0%
10-02-26	Tue	840	23.75	1.8k	2.9%
09-02-26	Mon	816.25	-10.8	3.75k	-1.3%
06-02-26	Fri	827.05	-0.9	1.5k	-0.1%
05-02-26	Thu	827.95	-12	4.05k	-1.4%
04-02-26	Wed	839.95	9.1	1.65k	1.1%
03-02-26	Tue	830.85	-11.65	3.15k	-1.4%
02-02-26	Mon	842.5	18.3	4.8k	2.2%
01-02-26	Sun	824.2	-38.4	4.95k	-4.5%
30-01-26	Fri	862.6	23.25	10.05k	2.8%
29-01-26	Thu	839.35	35.1	45.6k	4.4%
28-01-26	Wed	804.25	-18.65	1.8k	-2.3%
27-01-26	Tue	822.9	-6.95	3.6k	-0.8%
23-01-26	Fri	829.85	40.2	5.25k	5.1%
22-01-26	Thu	789.65	1.65	11.1k	0.2%
21-01-26	Wed	788	-6.25	2.7k	-0.8%
20-01-26	Tue	794.25	-27.5	16.8k	-3.3%
19-01-26	Mon	821.75	13.75	2.4k	1.7%
16-01-26	Fri	808	-9	1.35k	-1.1%
14-01-26	Wed	817	13.05	5.25k	1.6%
13-01-26	Tue	803.95	20.95	1.2k	2.7%
12-01-26	Mon	783	-12.15	9k	-1.5%
09-01-26	Fri	795.15	-11.85	4.35k	-1.5%
08-01-26	Thu	807	0	2.55k	0.0%
07-01-26	Wed	807	-6.7	900	-0.8%
06-01-26	Tue	813.7	22.95	4.8k	2.9%
05-01-26	Mon	790.75	-20.9	1.2k	-2.6%
02-01-26	Fri	811.65	29.85	1.95k	3.8%
01-01-26	Thu	781.8	-18.2	2.25k	-2.3%
31-12-25	Wed	800	0.95	750	0.1%
30-12-25	Tue	799.05	-21.65	2.1k	-2.6%
29-12-25	Mon	820.7	11.6	1.95k	1.4%
26-12-25	Fri	809.1	-3.65	3.6k	-0.4%
24-12-25	Wed	812.75	2.25	1.65k	0.3%
23-12-25	Tue	810.5	13.5	3.6k	1.7%
22-12-25	Mon	797	-9.45	750	-1.2%
19-12-25	Fri	806.45	#N/A	600	1.0%
18-12-25	Thu	#N/A	#N/A		#N/A
17-12-25	Wed	798.75	9.95	750	1.3%
16-12-25	Tue	788.8	-14.75	3k	-1.8%
15-12-25	Mon	803.55	2.9	3.9k	0.4%
12-12-25	Fri	800.65	7.8	2.1k	1.0%
11-12-25	Thu	792.85	0.8	3.3k	0.1%
10-12-25	Wed	792.05	-0.35	1.95k	0.0%
09-12-25	Tue	792.4	-7.6	3.3k	-1.0%
08-12-25	Mon	800	-9.8	5.25k	-1.2%
05-12-25	Fri	809.8	-14.5	2.1k	-1.8%
04-12-25	Thu	824.3	4.3	1.95k	0.5%
03-12-25	Wed	820	6.65	1.95k	0.8%
02-12-25	Tue	813.35	4.35	3.6k	0.5%
01-12-25	Mon	809	-4.55	2.25k	-0.6%
28-11-25	Fri	813.55	10.5	1.35k	1.3%
27-11-25	Thu	803.05	-12.95	3.75k	-1.6%
26-11-25	Wed	816	-4	1.5k	-0.5%
25-11-25	Tue	820	17	6.45k	2.1%
24-11-25	Mon	803	3	6.45k	0.4%
21-11-25	Fri	800	-31.5	2.55k	-3.8%
20-11-25	Thu	831.5	-10.15	7.5k	-1.2%
19-11-25	Wed	841.65	3.05	2.4k	0.4%
18-11-25	Tue	838.6	2.6	2.7k	0.3%
17-11-25	Mon	836	-12.8	4.5k	-1.5%
14-11-25	Fri	848.8	25.6	11.55k	3.1%
13-11-25	Thu	823.2	14	6.6k	1.7%
12-11-25	Wed	809.2	4.2	1.8k	0.5%
11-11-25	Tue	805	1.8	4.5k	0.2%
10-11-25	Mon	803.2	19.75	13.5k	2.5%
07-11-25	Fri	783.45	2.3	3.15k	0.3%
06-11-25	Thu	781.15	-3.8	41.55k	-0.5%
04-11-25	Tue	784.95	14.8	57.9k	1.9%
03-11-25	Mon	770.15	10.25	24k	1.3%
31-10-25	Fri	759.9	37.2	33.75k	5.1%
30-10-25	Thu	722.7	-27.3	10.95k	-3.6%
29-10-25	Wed	750	4	85.95k	0.5%
28-10-25	Tue	746	-39	3.75k	-5.0%
27-10-25	Mon	785	-7.1	1.65k	-0.9%
24-10-25	Fri	792.1	-11.65	2.25k	-1.4%
23-10-25	Thu	803.75	13.35	6.15k	1.7%
21-10-25	Tue	790.4	-2.95	1.2k	-0.4%
20-10-25	Mon	793.35	11.85	17.55k	1.5%
17-10-25	Fri	781.5	10.5	2.7k	1.4%
16-10-25	Thu	771	-20.9	3.9k	-2.6%
15-10-25	Wed	791.9	33.9	4.05k	4.5%
14-10-25	Tue	758	9.4	7.35k	1.3%
13-10-25	Mon	748.6	-12.45	3.9k	-1.6%
10-10-25	Fri	761.05	31.05	8.85k	4.3%
09-10-25	Thu	730	1.35	2.4k	0.2%
08-10-25	Wed	728.65	3.65	3.15k	0.5%
07-10-25	Tue	725	-5.95	2.85k	-0.8%
06-10-25	Mon	730.95	-15.05	3.75k	-2.0%
03-10-25	Fri	746	9.05	900	1.2%
01-10-25	Wed	736.95	21.95	4.95k	3.1%
30-09-25	Tue	715	-1.8	750	-0.3%
29-09-25	Mon	716.8	-8.6	9.15k	-1.2%
26-09-25	Fri	725.4	-15	3.3k	-2.0%
25-09-25	Thu	740.4	-0.6	6.9k	-0.1%
24-09-25	Wed	741	#N/A	2.1k	-2.6%
23-09-25	Tue	#N/A	#N/A		#N/A
22-09-25	Mon	761	-9	3.45k	-1.2%
19-09-25	Fri	770	10.15	5.7k	1.3%
18-09-25	Thu	759.85	21.7	6.3k	2.9%
17-09-25	Wed	738.15	0.65	1.2k	0.1%
16-09-25	Tue	737.5	1.75	5.7k	0.2%
15-09-25	Mon	735.75	-11.25	4.95k	-1.5%
12-09-25	Fri	747	-18.3	1.35k	-2.4%
11-09-25	Thu	765.3	29.2	2.7k	4.0%
10-09-25	Wed	736.1	-1.9	1.2k	-0.3%
09-09-25	Tue	738	3	4.05k	0.4%
08-09-25	Mon	735	-3.6	10.95k	-0.5%
05-09-25	Fri	738.6	3.6	4.2k	0.5%
04-09-25	Thu	735	0	1.5k	0.0%
03-09-25	Wed	735	15	7.2k	2.1%
02-09-25	Tue	720	-5.1	1.65k	-0.7%
01-09-25	Mon	725.1	-38.9	4.95k	-5.1%
29-08-25	Fri	764	34	5.1k	4.7%
28-08-25	Thu	730	15.35	1.65k	2.1%
26-08-25	Tue	714.65	4.65	5.4k	0.7%
25-08-25	Mon	710	-9.85	6.6k	-1.4%
22-08-25	Fri	719.85	2.8	47.85k	0.4%
21-08-25	Thu	717.05	-11.75	2.7k	-1.6%
20-08-25	Wed	728.8	-10.7	7.2k	-1.4%
19-08-25	Tue	739.5	-1.1	2.25k	-0.1%
18-08-25	Mon	740.6	19.35	5.85k	2.7%
14-08-25	Thu	721.25	2.25	5.1k	0.3%
13-08-25	Wed	719	19	3.6k	2.7%
12-08-25	Tue	700	-11.9	45.6k	-1.7%
11-08-25	Mon	711.9	-17.55	3.3k	-2.4%
08-08-25	Fri	729.45	-15.4	6.3k	-2.1%
07-08-25	Thu	744.85	0.55	3.3k	0.1%
06-08-25	Wed	744.3	-20.7	4.65k	-2.7%
05-08-25	Tue	765	-17.75	2.4k	-2.3%
04-08-25	Mon	782.75	-5.75	3.3k	-0.7%
01-08-25	Fri	788.5	-1.5	4.05k	-0.2%
31-07-25	Thu	790	-7.3	12.9k	-0.9%
30-07-25	Wed	797.3	21.85	4.65k	2.8%
29-07-25	Tue	775.45	-2.4	40.95k	-0.3%
28-07-25	Mon	777.85	-42.95	1.95k	-5.2%
25-07-25	Fri	820.8	-23.15	16.05k	-2.7%
24-07-25	Thu	843.95	76.7	33k	10.0%
23-07-25	Wed	767.25	69.75	17.7k	10.0%
22-07-25	Tue	697.5	2.5	19.65k	0.4%
21-07-25	Mon	695	-1.6	4.2k	-0.2%
18-07-25	Fri	696.6	-13	15.6k	-1.8%
17-07-25	Thu	709.6	-12	8.4k	-1.7%
16-07-25	Wed	721.6	-8.4	4.95k	-1.2%
15-07-25	Tue	730	-9	3.9k	-1.2%
14-07-25	Mon	739	-0.55	2.4k	-0.1%
11-07-25	Fri	739.55	12.55	6.15k	1.7%
10-07-25	Thu	727	-22	9.15k	-2.9%
09-07-25	Wed	749	-7	6.9k	-0.9%
08-07-25	Tue	756	-1.85	2.55k	-0.2%
07-07-25	Mon	757.85	-7.2	6.3k	-0.9%
04-07-25	Fri	765.05	2.5	900	0.3%
03-07-25	Thu	762.55	0.5	4.5k	0.1%
02-07-25	Wed	762.05	-12.95	8.25k	-1.7%
01-07-25	Tue	775	-2.05	2.25k	-0.3%
30-06-25	Mon	777.05	-2.15	1.2k	-0.3%
27-06-25	Fri	779.2	12.45	4.5k	1.6%
26-06-25	Thu	766.75	-13.75	3k	-1.8%
25-06-25	Wed	780.5	5.5	7.5k	0.7%
24-06-25	Tue	775	15.15	6.6k	2.0%
23-06-25	Mon	759.85	5.1	6.15k	0.7%
20-06-25	Fri	754.75	-1.15	7.35k	-0.2%
19-06-25	Thu	755.9	-17.9	3.75k	-2.3%
18-06-25	Wed	773.8	14.15	2.4k	1.8%
17-06-25	Tue	790	-16.2	4.5k	-2.1%
16-06-25	Mon	775.85	-20.45	1.05k	-2.6%
13-06-25	Fri	796.3	13.8	3.15k	1.8%
12-06-25	Thu	782.5	-0.5	8.4k	-0.1%
11-06-25	Wed	783	-7	2.55k	-0.9%
10-06-25	Tue	790	9.95	6.9k	1.3%
09-06-25	Mon	780.05	1.55	5.4k	0.2%
06-06-25	Fri	778.5	9.6	3k	1.2%
05-06-25	Thu	768.9	-19.1	18.75k	-2.4%
04-06-25	Wed	788	22.5	5.1k	2.9%
03-06-25	Tue	765.5	-9.25	7.8k	-1.2%
02-06-25	Mon	774.75	-24.45	10.05k	-3.1%
30-05-25	Fri	799.2	-0.2	13.05k	0.0%
29-05-25	Thu	799.4	-10.05	3.15k	-1.2%
28-05-25	Wed	809.45	4	3.9k	0.5%
27-05-25	Tue	805.45	-12.05	4.95k	-1.5%
26-05-25	Mon	817.5	22.5	3.75k	2.8%
23-05-25	Fri	795	18.2	14.55k	2.3%
22-05-25	Thu	776.8	-3.55	23.1k	-0.5%
21-05-25	Wed	780.35	-41.05	4.95k	-5.0%
20-05-25	Tue	821.4	-43.2	36.15k	-5.0%
19-05-25	Mon	864.6	-18.15	18k	-2.1%
16-05-25	Fri	882.75	41.85	6.9k	5.0%
15-05-25	Thu	840.9	40	8.1k	5.0%
14-05-25	Wed	800.9	18.9	1.65k	2.4%
13-05-25	Tue	782	-3.15	2.1k	-0.4%
12-05-25	Mon	785.15	30.05	7.95k	4.0%
09-05-25	Fri	755.1	-33.3	1.2k	-4.2%
08-05-25	Thu	788.4	8.4	7.05k	1.1%
07-05-25	Wed	780	30	2.85k	4.0%
06-05-25	Tue	750	-9.2	2.1k	-1.2%
05-05-25	Mon	759.2	-28.8	3.75k	-3.7%
02-05-25	Fri	788	9	750	1.2%
30-04-25	Wed	779	5.5	1.05k	0.7%
29-04-25	Tue	773.5	-15.4	1.35k	-2.0%
28-04-25	Mon	788.9	3.9	1.5k	0.5%
25-04-25	Fri	785	-16	2.1k	-2.0%