| Macobs Technologies Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 10-04-2026 Friday |
BSE
Sensex : 77,550.25 +918.60 +1.20% |
NSE
Nifty 50 : 24,050.60 +275.50 +1.16% |
USD - INR
1 $ = Rs 92.72 |
Find Stock | ||
| Company: | Macobs Technologies Ltd | MCap (aprox) |
Symbol : MACOBSTECH |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -3.6% | -5.4% | -2.7% | -1.0% | 17.6% | ||
| *** 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 |
| 10-04-26 | Fri | 200 | -5 | 15.2k | -2.4% | |
| 09-04-26 | Thu | 205 | -11.5 | 800 | -5.3% | Data Update : 8 PM |
| 08-04-26 | Wed | 216.5 | 16 | 800 | 8.0% | 10-04-26 : 200 |
| 07-04-26 | Tue | 200.5 | -6.9 | 1.6k | -3.3% | |
| 06-04-26 | Mon | 207.4 | 2.65 | 4.8k | 1.3% | Compared to : 30-03-26 207.5 |
| 02-04-26 | Thu | 204.75 | -0.85 | 3.2k | -0.4% | |
| 01-04-26 | Wed | 205.6 | 12.8k | -0.9% | 7 Days % | |
| 30-03-26 | Mon | 207.5 | 2.4k | 2.8% | -3.6% | |
| 27-03-26 | Fri | 4.8k | -0.4% | |||
| 25-03-26 | Wed | 207.6 | 5.6 | 4k | 2.8% | Compared to : 10-03-26 |
| 24-03-26 | Tue | 202 | -16.75 | 5.6k | -7.7% | |
| 23-03-26 | Mon | 218.75 | 800 | 2.5% | 1 Month % | |
| 20-03-26 | Fri | |||||
| 19-03-26 | Thu | 213.5 | 800 | 0.0% | . | |
| 18-03-26 | Wed | 3.2k | 0.9% | Compared to : 10-02-26 211.5 |
||
| 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. |
||||
| 16-03-26 | Mon | 2 Months % | ||||
| 13-03-26 | Fri | -5.4% | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | Compared to : 09-01-26 205.5 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 3 Months % | ||||
| 06-03-26 | Fri | -2.7% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 10-10-25 202 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 6 Months % | ||||
| 26-02-26 | Thu | -1.0% | ||||
| 25-02-26 | Wed | 215.5 | 5.5 | 3.2k | 2.6% | |
| 24-02-26 | Tue | 210 | 1.6k | -0.5% | Compared to : 11-04-25 170 |
|
| 23-02-26 | Mon | |||||
| 20-02-26 | Fri | 211 | -7.5 | 2.4k | -3.4% | 1 year % |
| 19-02-26 | Thu | 218.5 | 6 | 1.6k | 2.8% | 17.6% |
| 18-02-26 | Wed | 212.5 | 1.5 | 1.6k | 0.7% | |
| 17-02-26 | Tue | 211 | 4k | -4.5% | *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 |
|
| 16-02-26 | Mon | |||||
| 13-02-26 | Fri | 221 | 8.75 | 38.4k | 4.1% | |
| 12-02-26 | Thu | 212.25 | 0 | 1.6k | 0.0% | |
| 11-02-26 | Wed | 212.25 | 0.75 | 21.6k | 0.4% | |
| 10-02-26 | Tue | 211.5 | -2 | 4.8k | -0.9% | |
| 09-02-26 | Mon | 213.5 | 1.5 | 19.2k | 0.7% | |
| 06-02-26 | Fri | 212 | -6.9 | 2.4k | -3.2% | |
| 05-02-26 | Thu | 218.9 | 0.9 | 14.4k | 0.4% | |
| 04-02-26 | Wed | 218 | 0 | 1.6k | 0.0% | |
| 03-02-26 | Tue | 218 | -4.95 | 800 | -2.2% | |
| 02-02-26 | Mon | 222.95 | 4k | -0.4% | ||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | 223.95 | -3.55 | 6.4k | -1.6% | |
| 29-01-26 | Thu | 227.5 | 6.05 | 15.2k | 2.7% | |
| 28-01-26 | Wed | 221.45 | 46.4k | 7.0% | ||
| 27-01-26 | Tue | |||||
| 23-01-26 | Fri | 207 | -2.25 | 6.4k | -1.1% | |
| 22-01-26 | Thu | 209.25 | 3.8 | 15.2k | 1.8% | |
| 21-01-26 | Wed | 205.45 | 1.45 | 7.2k | 0.7% | |
| 20-01-26 | Tue | 204 | -1.85 | 1.6k | -0.9% | |
| 19-01-26 | Mon | 205.85 | 3.2k | -0.6% | ||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | 207 | -3.1 | 9.6k | -1.5% | |
| 13-01-26 | Tue | 210.1 | 2.5 | 12k | 1.2% | |
| 12-01-26 | Mon | 207.6 | 2.1 | 26.4k | 1.0% | |
| 09-01-26 | Fri | 205.5 | -2.5 | 338.4k | -1.2% | |
| 08-01-26 | Thu | 208 | 0.9 | 148.8k | 0.4% | |
| 07-01-26 | Wed | 207.1 | -3.7 | 374.4k | -1.8% | |
| 06-01-26 | Tue | 210.8 | 3.7 | 208k | 1.8% | |
| 05-01-26 | Mon | 207.1 | -1.9 | 16k | -0.9% | |
| 02-01-26 | Fri | 209 | -1 | 3.2k | -0.5% | |
| 01-01-26 | Thu | 210 | -4 | 18.4k | -1.9% | |
| 31-12-25 | Wed | 214 | 3 | 9.6k | 1.4% | |
| 30-12-25 | Tue | 211 | 1 | 84.8k | 0.5% | |
| 29-12-25 | Mon | 210 | 0 | 1.6k | 0.0% | |
| 26-12-25 | Fri | 210 | 1 | 222.4k | 0.5% | |
| 24-12-25 | Wed | 209 | 1 | 1.6k | 0.5% | |
| 23-12-25 | Tue | 208 | -9.05 | 16k | -4.2% | |
| 22-12-25 | Mon | 217.05 | 7.05 | 3.2k | 3.4% | |
| 19-12-25 | Fri | 210 | -1 | 3.2k | -0.5% | |
| 18-12-25 | Thu | 211 | 1 | 20k | 0.5% | |
| 17-12-25 | Wed | 210 | -1.95 | 9.6k | -0.9% | |
| 16-12-25 | Tue | 211.95 | 0.95 | 12.8k | 0.5% | |
| 15-12-25 | Mon | 211 | 2 | 8k | 1.0% | |
| 12-12-25 | Fri | 209 | 0 | 3.2k | 0.0% | |
| 11-12-25 | Thu | 209 | 0.9 | 89.6k | 0.4% | |
| 10-12-25 | Wed | 208.1 | -2.15 | 27.2k | -1.0% | |
| 09-12-25 | Tue | 210.25 | 1.25 | 92.8k | 0.6% | |
| 08-12-25 | Mon | 209 | -7.35 | 8.8k | -3.4% | |
| 05-12-25 | Fri | 216.35 | -3 | 107.2k | -1.4% | |
| 04-12-25 | Thu | 219.35 | 9.1 | 24.8k | 4.3% | |
| 03-12-25 | Wed | 210.25 | -7.4 | 4k | -3.4% | |
| 02-12-25 | Tue | 217.65 | -4.85 | 19.2k | -2.2% | |
| 01-12-25 | Mon | 222.5 | 10.5 | 8k | 5.0% | |
| 28-11-25 | Fri | 213.25 | -6.15 | 7.2k | -2.8% | |
| 27-11-25 | Thu | 212 | -1.25 | 800 | -0.6% | |
| 26-11-25 | Wed | 219.4 | -1.1 | 19.2k | -0.5% | |
| 25-11-25 | Tue | 220.5 | 5.05 | 4k | 2.3% | |
| 24-11-25 | Mon | 215.45 | 3.45 | 8k | 1.6% | |
| 21-11-25 | Fri | 212 | -0.7 | 9.6k | -0.3% | |
| 20-11-25 | Thu | 212.7 | -8.3 | 17.6k | -3.8% | |
| 19-11-25 | Wed | 221 | 3 | 7.2k | 1.4% | |
| 18-11-25 | Tue | 218 | 5 | 9.6k | 2.3% | |
| 17-11-25 | Mon | 213 | -3 | 12.8k | -1.4% | |
| 14-11-25 | Fri | 216 | -1.05 | 24.8k | -0.5% | |
| 13-11-25 | Thu | 230.2 | 24.4 | 160k | 11.9% | |
| 12-11-25 | Wed | 217.05 | -13.15 | 21.6k | -5.7% | |
| 11-11-25 | Tue | 205.8 | -0.2 | 11.2k | -0.1% | |
| 10-11-25 | Mon | 206 | -0.4 | 11.2k | -0.2% | |
| 07-11-25 | Fri | 206.4 | -0.5 | 8k | -0.2% | |
| 06-11-25 | Thu | 206.9 | 4 | 11.2k | 2.0% | |
| 04-11-25 | Tue | 202.9 | 2.55 | 16.8k | 1.3% | |
| 03-11-25 | Mon | 200.35 | -1.1 | 8k | -0.5% | |
| 31-10-25 | Fri | 201.45 | -3.45 | 94.4k | -1.7% | |
| 30-10-25 | Thu | 204.9 | -2.1 | 66.4k | -1.0% | |
| 29-10-25 | Wed | 207 | 0 | 49.6k | 0.0% | |
| 28-10-25 | Tue | 207 | 1.35 | 13.6k | 0.7% | |
| 27-10-25 | Mon | 205.65 | -3.3 | 22.4k | -1.6% | |
| 24-10-25 | Fri | 208.95 | -0.9 | 12.8k | -0.4% | |
| 23-10-25 | Thu | 209.85 | -2.55 | 17.6k | -1.2% | |
| 21-10-25 | Tue | 212.4 | 4.5 | 4.8k | 2.2% | |
| 20-10-25 | Mon | 207.9 | -0.1 | 8k | 0.0% | |
| 17-10-25 | Fri | 208 | -0.2 | 20k | -0.1% | |
| 16-10-25 | Thu | 206.8 | 3.85 | 68k | 1.9% | |
| 15-10-25 | Wed | 208.2 | 1.4 | 56.8k | 0.7% | |
| 14-10-25 | Tue | 202.95 | 0.9 | 60k | 0.4% | |
| 13-10-25 | Mon | 202.05 | 0.05 | 10.4k | 0.0% | |
| 10-10-25 | Fri | 202 | -1.9 | 14.4k | -0.9% | |
| 09-10-25 | Thu | 203.9 | 2.25 | 13.6k | 1.1% | |
| 08-10-25 | Wed | 201.65 | 0.65 | 14.4k | 0.3% | |
| 07-10-25 | Tue | 201 | -2.5 | 11.2k | -1.2% | |
| 06-10-25 | Mon | 203.5 | -3.3 | 10.4k | -1.6% | |
| 03-10-25 | Fri | 206.8 | 3.7 | 9.6k | 1.8% | |
| 01-10-25 | Wed | 203.1 | 0.1 | 18.4k | 0.0% | |
| 30-09-25 | Tue | 203 | -3 | 20k | -1.5% | |
| 29-09-25 | Mon | 201.5 | -1.55 | 28.8k | -0.8% | |
| 26-09-25 | Fri | 206 | 4.5 | 12.8k | 2.2% | |
| 25-09-25 | Thu | 203.05 | 0.8 | 16k | 0.4% | |
| 24-09-25 | Wed | 202.25 | 0.25 | 17.6k | 0.1% | |
| 23-09-25 | Tue | 202 | -3.75 | 21.6k | -1.8% | |
| 22-09-25 | Mon | 205.75 | -4.25 | 25.6k | -2.0% | |
| 19-09-25 | Fri | 210 | 6 | 11.2k | 2.9% | |
| 18-09-25 | Thu | 204 | 1.35 | 11.2k | 0.7% | |
| 17-09-25 | Wed | 202.65 | -0.75 | 16k | -0.4% | |
| 16-09-25 | Tue | 203.4 | 0.7 | 24.8k | 0.3% | |
| 15-09-25 | Mon | 202.7 | -3.9 | 24.8k | -1.9% | |
| 12-09-25 | Fri | 206.6 | 0.1 | 48k | 0.0% | |
| 11-09-25 | Thu | 206.5 | 1.35 | 14.4k | 0.7% | |
| 10-09-25 | Wed | 205.15 | 3.05 | 36.8k | 1.5% | |
| 09-09-25 | Tue | 202.1 | 6.1 | 19.2k | 3.1% | |
| 08-09-25 | Mon | 196 | 0 | 12k | 0.0% | |
| 05-09-25 | Fri | 196 | -2.8 | 11.2k | -1.4% | |
| 04-09-25 | Thu | 198.8 | 1.7 | 58.4k | 0.9% | |
| 03-09-25 | Wed | 197.1 | -2 | 23.2k | -1.0% | |
| 02-09-25 | Tue | 199.1 | 1.55 | 34.4k | 0.8% | |
| 01-09-25 | Mon | 197.55 | 3.85 | 77.6k | 2.0% | |
| 29-08-25 | Fri | 193.7 | 23.75 | 162.4k | 14.0% | |
| 28-08-25 | Thu | 169.95 | -0.4 | 1.6k | -0.2% | |
| 26-08-25 | Tue | 166.15 | -3.85 | 800 | -2.3% | |
| 25-08-25 | Mon | 170.35 | 4.2 | 13.6k | 2.5% | |
| 22-08-25 | Fri | 170 | 1 | 4k | 0.6% | |
| 21-08-25 | Thu | 169 | -1.9 | 2.4k | -1.1% | |
| 20-08-25 | Wed | 170.9 | -0.45 | 5.6k | -0.3% | |
| 19-08-25 | Tue | 171.35 | 3.45 | 5.6k | 2.1% | |
| 18-08-25 | Mon | 167.9 | 4.55 | 8k | 2.8% | |
| 14-08-25 | Thu | 163.35 | -8.35 | 28.8k | -4.9% | |
| 13-08-25 | Wed | 171.7 | 0.8 | 33.6k | 0.5% | |
| 12-08-25 | Tue | 170.9 | 5.7 | 44k | 3.5% | |
| 11-08-25 | Mon | 165.2 | -2.8 | 13.6k | -1.7% | |
| 08-08-25 | Fri | 168 | -0.95 | 36k | -0.6% | |
| 07-08-25 | Thu | 168.95 | 4.45 | 33.6k | 2.7% | |
| 06-08-25 | Wed | 164.5 | -1.5 | 800 | -0.9% | |
| 05-08-25 | Tue | 166 | -2.9 | 11.2k | -1.7% | |
| 04-08-25 | Mon | 168.9 | 2.9 | 4.8k | 1.7% | |
| 01-08-25 | Fri | 166 | -0.2 | 7.2k | -0.1% | |
| 31-07-25 | Thu | 166.2 | -4.8 | 17.6k | -2.8% | |
| 30-07-25 | Wed | 171 | -2.35 | 4.8k | -1.4% | |
| 29-07-25 | Tue | 173.35 | 3.25 | 4.8k | 1.9% | |
| 28-07-25 | Mon | 170.1 | 2.6 | 5.6k | 1.6% | |
| 25-07-25 | Fri | 167.5 | 3.3 | 38.4k | 2.0% | |
| 24-07-25 | Thu | 164.2 | -1.75 | 10.4k | -1.1% | |
| 23-07-25 | Wed | 165.95 | -9 | 47.2k | -5.1% | |
| 22-07-25 | Tue | 174.95 | 2.2 | 44.8k | 1.3% | |
| 21-07-25 | Mon | 172.75 | #N/A | 33.6k | 6.6% | |
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-07-25 | Wed | 162 | -1.35 | 4k | -0.8% | |
| 15-07-25 | Tue | 163.35 | -3.65 | 14.4k | -2.2% | |
| 14-07-25 | Mon | 167 | #N/A | 4k | -6.1% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | 177.9 | 0 | 800 | 0.0% | |
| 09-07-25 | Wed | 177.9 | 10.1 | 12.8k | 6.0% | |
| 08-07-25 | Tue | 167.8 | -5.15 | 45.6k | -3.0% | |
| 07-07-25 | Mon | 172.95 | #N/A | 29.6k | 4.9% | |
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | 164.8 | #N/A | 10.4k | -1.3% | |
| 02-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-07-25 | Tue | 166.8 | 0.8 | 1.6k | 0.5% | |
| 30-06-25 | Mon | 166.9 | 0.1 | 800 | 0.1% | |
| 27-06-25 | Fri | 166 | #N/A | 1.6k | -4.4% | |
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | 173.55 | #N/A | 8k | -1.4% | |
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 176 | -1.9 | 800 | -1.1% | |
| 20-06-25 | Fri | 177.9 | 12.9 | 800 | 7.8% | |
| 19-06-25 | Thu | 167.5 | -6.4 | 4k | -3.7% | |
| 18-06-25 | Wed | 165 | -2.5 | 1.6k | -1.5% | |
| 17-06-25 | Tue | 173.9 | -1.1 | 2.4k | -0.6% | |
| 16-06-25 | Mon | 175 | 6.9 | 2.4k | 4.1% | |
| 13-06-25 | Fri | 168.1 | 0 | 1.6k | 0.0% | |
| 12-06-25 | Thu | 168.1 | 0 | 800 | 0.0% | |
| 11-06-25 | Wed | 168.1 | -0.1 | 800 | -0.1% | |
| 10-06-25 | Tue | 168.2 | -1.3 | 5.6k | -0.8% | |
| 09-06-25 | Mon | 169.5 | #N/A | 14.4k | -5.8% | |
| 06-06-25 | Fri | 180 | 11 | 10.4k | 6.5% | |
| 05-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-06-25 | Wed | 169 | 0 | 1.6k | 0.0% | |
| 03-06-25 | Tue | 169 | -6.35 | 32.8k | -3.5% | |
| 02-06-25 | Mon | 173.65 | -4.65 | 4k | -2.7% | |
| 30-05-25 | Fri | 180 | 7.8 | 2.4k | 4.5% | |
| 29-05-25 | Thu | 172.2 | -1.3 | 4.8k | -0.7% | |
| 28-05-25 | Wed | 173.5 | 0 | 1.6k | 0.0% | |
| 27-05-25 | Tue | 173.5 | -2 | 9.6k | -1.1% | |
| 26-05-25 | Mon | 175.5 | -3.5 | 12k | -2.0% | |
| 23-05-25 | Fri | 179 | 0.05 | 32k | 0.0% | |
| 22-05-25 | Thu | 178.95 | 0.65 | 8k | 0.4% | |
| 21-05-25 | Wed | 178.3 | -0.45 | 16k | -0.3% | |
| 20-05-25 | Tue | 178.75 | 6.45 | 16k | 3.7% | |
| 19-05-25 | Mon | 169.9 | 4.4 | 6.4k | 2.7% | |
| 16-05-25 | Fri | 172.3 | 2.4 | 24.8k | 1.4% | |
| 15-05-25 | Thu | 165.5 | -1 | 6.4k | -0.6% | |
| 14-05-25 | Wed | 166.5 | #N/A | 8.8k | 0.3% | |
| 13-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 12-05-25 | Mon | 166 | -2.5 | 3.2k | -1.5% | |
| 09-05-25 | Fri | 168.5 | 2.5 | 1.6k | 1.5% | |
| 08-05-25 | Thu | 166 | -2.95 | 4.8k | -1.7% | |
| 07-05-25 | Wed | 168.95 | 4.55 | 2.4k | 2.8% | |
| 06-05-25 | Tue | 164.4 | 0.2 | 3.2k | 0.1% | |
| 05-05-25 | Mon | 164.2 | -0.9 | 1.6k | -0.5% | |
| 02-05-25 | Fri | 165.1 | 0.1 | 4k | 0.1% | |
| 30-04-25 | Wed | 165 | -4.5 | 22.4k | -2.7% | |
| 29-04-25 | Tue | 169.5 | #N/A | 8k | -1.2% | |
| 28-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-04-25 | Fri | 171.5 | -3.5 | 21.6k | -2.0% | |
| 24-04-25 | Thu | 175 | 5 | 37.6k | 2.9% | |
| 23-04-25 | Wed | 170 | 3.35 | 40k | 2.0% | |
| 22-04-25 | Tue | 166.65 | -5.15 | 22.4k | -3.0% | |
| 21-04-25 | Mon | 171.8 | 1.85 | 1.6k | 1.1% | |
| 17-04-25 | Thu | 169.95 | -0.8 | 35.2k | -0.5% | |
| 16-04-25 | Wed | 170.75 | 0.25 | 12.8k | 0.1% | |
| 15-04-25 | Tue | 170.5 | 0.5 | 41.6k | 0.3% | |
| 11-04-25 | Fri | 170 | -7 | 60.8k | -4.0% | |
| 09-04-25 | Wed | 170 | -4.85 | 3.2k | -2.8% | |
| 08-04-25 | Tue | 177 | 7 | 800 | 4.1% | |
| 07-04-25 | Mon | 174.85 | 5.85 | 19.2k | 3.5% | |