Macpower CNC

MACP
🏛️ india →
835.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 198.55 198.55 195.00 195.95 0.0M
2021-12-30 194.95 199.90 193.05 195.75 0.0M
2021-12-29 199.90 199.90 186.35 194.95 0.0M
2021-12-28 199.90 201.00 192.10 195.50 0.0M
2021-12-27 195.00 195.00 185.00 194.55 0.0M
2021-12-24 192.05 192.05 186.40 190.10 0.0M
2021-12-23 194.85 195.00 184.05 187.75 0.0M
2021-12-22 187.90 193.55 187.35 190.00 0.0M
2021-12-21 188.00 190.80 179.00 182.20 0.0M
2021-12-20 193.95 193.95 162.55 178.95 0.0M
2021-12-17 195.95 195.95 190.50 192.15 0.0M
2021-12-16 193.15 198.90 191.15 193.35 0.0M
2021-12-15 198.70 198.75 195.00 196.20 0.0M
2021-12-14 201.40 201.50 188.20 194.80 0.0M
2021-12-13 204.50 204.50 197.55 200.55 0.0M
2021-12-10 195.00 201.95 193.00 199.70 0.0M
2021-12-09 201.80 201.80 195.00 195.95 0.0M
2021-12-08 198.65 202.45 194.90 199.70 0.0M
2021-12-07 202.25 202.25 195.35 199.40 0.0M
2021-12-06 199.95 199.95 194.05 197.25 0.0M
2021-12-03 202.95 202.95 190.35 195.20 0.0M
2021-12-02 198.00 200.00 196.00 198.90 0.0M
2021-12-01 190.00 200.80 187.85 198.35 0.0M
2021-11-30 194.25 199.60 192.00 192.80 0.0M
2021-11-29 205.50 205.50 190.10 195.25 0.0M
2021-11-26 202.00 202.40 197.70 199.65 0.0M
2021-11-25 203.90 203.90 198.50 199.95 0.0M
2021-11-24 205.15 205.15 197.05 197.90 0.0M
2021-11-23 196.50 203.90 196.00 200.35 0.0M
2021-11-22 210.00 210.00 194.70 197.00 0.0M
2021-11-18 226.00 226.00 202.00 207.00 0.0M
2021-11-17 213.30 218.50 213.30 215.50 0.0M
2021-11-16 222.30 222.30 208.05 215.80 0.0M
2021-11-15 219.90 226.15 211.35 217.15 0.0M
2021-11-12 230.25 235.00 218.00 224.35 0.0M
2021-11-11 240.65 240.65 220.00 226.95 0.1M
2021-11-10 200.00 218.80 199.40 218.80 0.1M
2021-11-09 197.00 199.70 194.75 198.95 0.0M
2021-11-08 190.15 198.40 190.15 194.80 0.0M
2021-11-04 200.00 204.70 192.60 195.00 0.0M
2021-11-03 199.35 199.35 192.00 194.05 0.0M
2021-11-02 200.00 200.00 191.65 194.75 0.0M
2021-11-01 202.90 202.90 196.25 197.00 0.0M
2021-10-29 198.00 200.00 191.00 196.70 0.0M
2021-10-28 198.45 202.90 193.00 195.50 0.0M
2021-10-27 205.90 205.90 198.00 201.45 0.0M
2021-10-26 206.40 206.75 197.00 201.10 0.0M
2021-10-25 200.00 207.95 190.10 201.75 0.0M
2021-10-22 206.80 206.80 189.00 202.55 0.0M
2021-10-21 205.00 207.40 195.00 197.45 0.0M
2021-10-20 198.35 209.70 187.00 203.65 0.0M
2021-10-19 196.80 201.70 194.90 196.10 0.0M
2021-10-18 207.00 207.00 198.50 200.15 0.0M
2021-10-14 201.60 209.55 199.60 207.80 0.0M
2021-10-13 206.00 209.90 199.00 205.15 0.0M
2021-10-12 202.95 208.00 195.20 205.40 0.0M
2021-10-11 200.00 206.00 194.20 199.15 0.0M
2021-10-08 218.50 218.50 188.00 199.20 0.0M
2021-10-07 210.00 210.00 199.00 203.40 0.0M
2021-10-06 205.20 215.00 193.00 196.75 0.0M
2021-10-05 189.70 203.80 183.25 203.80 0.1M
2021-10-04 169.25 185.90 168.35 185.30 0.0M
2021-10-01 170.00 172.50 166.50 169.00 0.0M
2021-09-30 176.50 176.50 164.00 169.80 0.0M
2021-09-29 173.40 174.00 167.05 170.90 0.0M
2021-09-28 176.00 176.00 166.95 168.95 0.0M
2021-09-27 171.30 177.40 166.85 171.70 0.0M
2021-09-24 179.90 179.90 171.55 173.45 0.0M
2021-09-23 176.05 181.35 173.20 175.05 0.0M
2021-09-22 184.70 184.70 171.60 177.20 0.0M
2021-09-21 172.50 181.70 170.00 175.00 0.0M
2021-09-20 177.00 180.45 172.05 175.85 0.0M
2021-09-17 179.50 183.85 170.00 179.00 0.0M
2021-09-16 183.85 183.85 174.30 177.40 0.0M
2021-09-15 180.55 186.35 179.00 180.30 0.0M
2021-09-14 183.95 184.00 180.00 181.10 0.0M
2021-09-13 182.20 185.50 179.90 180.70 0.0M
2021-09-09 187.00 187.00 182.00 183.00 0.0M
2021-09-08 178.60 188.80 178.60 185.45 0.0M
2021-09-07 184.15 188.15 180.25 181.95 0.0M
2021-09-06 184.00 188.00 182.45 186.05 0.0M
2021-09-03 184.00 189.50 184.00 186.15 0.0M
2021-09-02 183.60 190.95 181.00 186.75 0.1M
2021-09-01 181.75 186.50 179.15 183.60 0.0M
2021-08-31 181.65 184.25 177.70 181.70 0.0M
2021-08-30 184.00 184.80 179.00 182.75 0.0M
2021-08-27 174.00 184.35 174.00 182.15 0.0M
2021-08-26 175.30 183.55 171.35 175.70 0.0M
2021-08-25 189.40 189.40 176.05 177.25 0.0M
2021-08-24 170.00 181.80 167.20 180.85 0.0M
2021-08-23 184.35 185.05 164.95 166.25 0.0M
2021-08-20 180.50 185.20 172.30 176.45 0.0M
2021-08-18 193.85 194.00 179.95 182.85 0.0M
2021-08-17 191.80 195.40 182.00 191.20 0.0M
2021-08-16 214.70 214.70 183.20 184.00 0.1M
2021-08-13 208.00 209.00 194.20 203.55 0.0M
2021-08-12 189.25 208.15 189.25 208.15 0.0M
2021-08-11 181.60 194.90 172.10 189.25 0.1M
2021-08-10 197.80 201.50 178.10 190.95 0.1M
2021-08-09 225.10 226.45 195.00 197.85 0.2M
2021-08-06 204.80 205.90 193.05 205.90 0.1M
2021-08-05 187.20 187.20 187.20 187.20 0.1M
2021-08-04 178.30 178.30 178.30 178.30 0.0M
2021-08-03 161.80 169.85 161.80 169.85 0.1M
2021-08-02 160.50 166.50 158.20 161.80 0.0M
2021-07-30 164.60 165.95 157.35 160.50 0.0M
2021-07-29 159.00 162.90 149.20 161.35 0.1M
2021-07-28 151.00 155.15 140.50 155.15 0.0M
2021-07-27 141.75 147.80 133.80 147.80 0.1M
2021-07-26 146.60 146.60 140.25 140.80 0.0M
2021-07-23 149.65 151.25 142.20 143.70 0.1M
2021-07-22 150.40 154.65 149.00 149.65 0.0M
2021-07-20 158.70 158.70 147.80 149.45 0.0M
2021-07-19 156.70 159.20 153.05 155.55 0.0M
2021-07-16 159.40 159.70 152.75 153.80 0.0M
2021-07-15 156.80 160.75 152.10 153.70 0.0M
2021-07-14 156.00 160.50 156.00 156.95 0.0M
2021-07-13 161.90 161.90 156.45 158.75 0.0M
2021-07-12 170.65 170.90 158.95 160.00 0.0M
2021-07-09 170.95 170.95 161.00 167.30 0.0M
2021-07-08 172.00 172.00 162.00 164.30 0.0M
2021-07-07 169.80 169.80 164.00 164.85 0.0M
2021-07-06 169.90 172.15 166.10 167.90 0.0M
2021-07-05 164.70 166.85 158.50 166.85 0.0M
2021-07-02 162.00 162.95 157.50 158.95 0.0M
2021-07-01 164.00 164.00 158.50 161.40 0.1M
2021-06-30 163.80 163.80 152.15 158.65 0.1M
2021-06-29 151.45 156.10 151.25 156.10 0.0M
2021-06-28 148.50 151.90 145.55 148.70 0.0M
2021-06-25 146.50 149.70 140.25 144.70 0.0M
2021-06-24 151.00 157.75 145.00 146.50 0.1M
2021-06-23 156.95 156.95 150.00 152.60 0.1M
2021-06-22 144.20 149.50 142.60 149.50 0.1M
2021-06-21 140.00 144.00 137.00 142.40 0.0M
2021-06-18 142.90 143.05 135.10 139.35 0.0M
2021-06-17 138.15 143.25 132.05 139.30 0.0M
2021-06-16 141.90 145.00 135.45 138.10 0.0M
2021-06-15 136.90 138.25 127.15 138.25 0.0M
2021-06-14 138.65 138.65 129.15 131.70 0.0M
2021-06-11 139.70 142.35 129.90 135.90 0.1M
2021-06-10 121.80 129.45 118.05 129.45 0.1M
2021-06-09 118.00 122.25 115.00 117.70 0.2M
2021-06-08 108.00 112.65 103.60 111.15 0.3M
2021-06-07 113.00 114.70 101.00 103.50 0.1M
2021-06-04 106.05 108.55 103.05 105.05 0.0M
2021-06-03 105.30 107.00 103.05 104.75 0.1M
2021-06-02 104.75 107.95 102.80 105.60 0.0M
2021-06-01 111.70 113.00 104.10 104.70 0.0M
2021-05-31 106.55 111.70 104.55 109.50 0.0M
2021-05-28 115.40 115.40 104.50 109.55 0.1M
2021-05-27 109.95 109.95 107.00 109.95 0.0M
2021-05-26 104.70 104.75 103.90 104.75 0.0M
2021-05-25 99.80 99.80 96.25 99.80 0.1M
2021-05-24 90.55 95.05 90.40 95.05 0.1M
2021-05-21 90.30 93.50 87.05 90.55 0.0M
2021-05-20 88.50 92.50 87.55 90.20 0.0M
2021-05-19 89.15 89.50 88.00 88.35 0.0M
2021-05-18 91.40 92.50 86.35 89.50 0.0M
2021-05-17 92.90 92.90 84.55 89.80 0.0M
2021-05-14 83.15 89.00 83.15 89.00 0.0M
2021-05-12 88.40 90.05 85.75 86.10 0.0M
2021-05-11 90.00 93.30 86.20 90.00 0.0M
2021-05-10 89.45 89.55 83.85 89.55 0.0M
2021-05-07 86.45 87.20 85.00 85.30 0.0M
2021-05-06 88.85 88.85 82.00 83.05 0.0M
2021-05-05 87.55 88.00 85.30 86.25 0.0M
2021-05-04 87.30 90.85 85.05 86.75 0.0M
2021-05-03 89.60 89.65 84.70 87.30 0.0M
2021-04-30 92.45 92.45 86.75 89.10 0.0M
2021-04-29 92.35 92.50 89.15 89.40 0.0M
2021-04-28 97.20 99.35 89.95 91.55 0.0M
2021-04-27 88.30 95.90 87.10 94.65 0.0M
2021-04-26 87.00 91.35 87.00 91.35 0.0M
2021-04-23 86.20 89.50 83.55 87.00 0.0M
2021-04-22 79.25 86.20 79.25 86.20 0.0M
2021-04-20 83.00 86.75 81.70 82.10 0.0M
2021-04-19 85.00 86.30 82.00 84.00 0.0M
2021-04-16 85.55 88.80 85.55 86.30 0.0M
2021-04-15 85.55 85.55 85.55 85.55 0.0M
2021-04-13 87.95 87.95 85.40 85.55 0.0M
2021-04-12 86.05 88.65 85.10 85.40 0.0M
2021-04-09 87.95 87.95 84.40 86.10 0.0M
2021-04-08 86.00 89.45 85.05 88.00 0.0M
2021-04-07 91.75 91.90 87.40 88.00 0.0M
2021-04-06 93.00 93.00 88.35 92.00 0.0M
2021-04-05 93.00 95.50 88.75 93.00 0.0M
2021-04-01 88.75 93.00 88.75 92.85 0.0M
2021-03-31 91.70 91.70 88.10 91.50 0.0M
2021-03-30 88.50 92.75 85.30 91.70 0.0M
2021-03-26 89.00 89.00 84.55 88.55 0.0M
2021-03-25 94.70 94.70 88.00 89.00 0.0M
2021-03-24 88.55 91.10 83.10 90.30 0.0M
2021-03-23 88.00 91.50 84.55 86.80 0.0M
2021-03-22 84.15 91.70 84.15 89.00 0.0M
2021-03-19 86.80 91.75 83.05 88.00 0.0M
2021-03-18 87.15 90.90 82.80 87.40 0.0M
2021-03-17 91.95 91.95 85.45 87.15 0.0M
2021-03-16 92.95 95.00 88.55 89.90 0.0M
2021-03-15 99.80 99.80 90.40 93.00 0.0M
2021-03-12 96.95 97.15 92.55 95.15 0.0M
2021-03-10 96.95 99.00 95.50 96.95 0.0M
2021-03-09 95.00 97.90 93.00 94.95 0.0M
2021-03-08 96.50 96.50 91.50 94.40 0.0M
2021-03-05 101.00 101.00 95.15 95.85 0.0M
2021-03-04 102.60 106.90 98.10 100.15 0.0M
2021-03-03 106.00 106.35 100.90 102.60 0.0M
2021-03-02 98.95 101.40 97.00 101.40 0.0M
2021-03-01 93.95 98.60 93.95 96.60 0.1M
2021-02-26 98.00 98.00 93.00 93.95 0.0M
2021-02-25 96.95 97.90 94.00 95.00 0.0M
2021-02-24 96.00 97.00 95.50 96.95 0.0M
2021-02-23 94.25 98.00 94.25 96.00 0.0M
2021-02-22 97.85 97.85 94.00 94.35 0.0M
2021-02-19 98.00 98.00 92.70 97.50 0.0M
2021-02-18 101.50 104.40 96.45 97.40 0.0M
2021-02-17 96.60 101.90 96.60 101.50 0.0M
2021-02-16 104.85 104.85 95.75 101.40 0.0M
2021-02-15 101.75 101.80 97.05 100.00 0.0M
2021-02-12 96.50 97.90 93.25 97.00 0.0M
2021-02-11 97.00 97.00 91.30 93.25 0.0M
2021-02-10 95.00 96.00 95.00 96.00 0.0M
2021-02-09 95.55 99.80 94.15 94.15 0.0M
2021-02-08 99.00 99.00 95.25 95.55 0.0M
2021-02-05 100.00 100.00 96.10 97.10 0.0M
2021-02-04 97.90 100.00 97.50 100.00 0.0M
2021-02-03 98.40 98.50 95.50 96.00 0.0M
2021-02-02 101.70 101.75 94.00 96.25 0.0M
2021-02-01 98.00 98.00 93.95 97.00 0.0M
2021-01-29 96.00 101.00 96.00 98.85 0.0M
2021-01-28 101.70 101.70 96.65 96.65 0.0M
2021-01-27 107.05 108.00 101.70 101.70 0.0M
2021-01-25 109.85 109.85 107.05 107.05 0.0M
2021-01-22 110.00 110.00 107.00 109.85 0.0M
2021-01-21 114.45 116.80 109.10 111.25 0.0M
2021-01-20 108.65 115.90 108.65 114.45 0.0M
2021-01-19 109.00 115.00 109.00 114.00 0.0M
2021-01-18 110.00 113.95 110.00 112.10 0.0M
2021-01-15 113.20 113.20 108.30 108.55 0.0M
2021-01-14 115.00 115.00 113.05 113.90 0.0M
2021-01-13 117.15 120.85 115.00 115.25 0.0M
2021-01-12 117.30 122.50 117.00 117.15 0.0M
2021-01-11 124.85 124.85 119.00 119.15 0.0M
2021-01-08 126.00 126.00 118.00 122.65 0.0M
2021-01-07 118.75 121.35 112.75 121.35 0.0M
2021-01-06 111.50 119.10 111.00 115.60 0.0M
2021-01-05 113.80 117.40 111.00 113.55 0.0M
2021-01-04 118.80 118.85 112.55 116.55 0.0M
2021-01-01 110.00 116.00 110.00 114.10 0.0M