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
2023-12-29 597.70 597.70 597.70 597.70 0.0M
2023-12-28 609.90 609.90 609.90 609.90 0.0M
2023-12-27 622.35 622.35 622.35 622.35 0.0M
2023-12-26 656.80 656.80 635.05 635.05 0.0M
2023-12-22 622.60 648.00 622.60 648.00 0.0M
2023-12-21 635.30 635.30 635.30 635.30 0.0M
2023-12-20 661.50 661.50 648.25 648.25 0.0M
2023-12-19 660.00 661.45 655.00 661.45 0.0M
2023-12-18 665.00 670.00 648.50 648.50 0.0M
2023-12-15 675.00 675.00 658.70 661.70 0.0M
2023-12-14 672.15 672.15 672.15 672.15 0.0M
2023-12-13 663.25 663.25 659.00 659.00 0.0M
2023-12-12 650.25 650.25 650.25 650.25 0.0M
2023-12-11 637.50 637.50 637.50 637.50 0.0M
2023-12-08 625.00 625.00 625.00 625.00 0.0M
2023-12-07 637.75 637.75 637.75 637.75 0.0M
2023-12-06 677.20 677.20 650.75 650.75 0.0M
2023-12-05 664.00 664.00 664.00 664.00 0.0M
2023-12-04 651.00 651.00 651.00 651.00 0.0M
2023-12-01 638.25 638.25 638.25 638.25 0.0M
2023-11-30 625.75 625.75 625.75 625.75 0.0M
2023-11-29 613.50 613.50 613.50 613.50 0.0M
2023-11-28 601.50 601.50 601.50 601.50 0.0M
2023-11-24 580.00 590.00 574.00 589.75 0.0M
2023-11-23 585.00 585.45 579.00 585.45 0.0M
2023-11-22 576.80 576.80 574.00 574.00 0.0M
2023-11-21 565.50 565.50 565.50 565.50 0.0M
2023-11-20 532.75 554.45 532.75 554.45 0.0M
2023-11-17 543.60 543.60 543.60 543.60 0.0M
2023-11-16 565.00 565.00 554.70 554.70 0.0M
2023-11-15 580.00 580.00 565.00 566.00 0.0M
2023-11-13 581.90 581.90 574.80 574.80 0.0M
2023-11-12 570.50 570.50 570.50 570.50 0.0M
2023-11-10 559.35 559.35 559.35 559.35 0.0M
2023-11-09 570.75 570.75 570.75 570.75 0.0M
2023-11-08 590.45 590.45 549.00 582.40 0.1M
2023-11-07 562.35 562.35 562.35 562.35 0.0M
2023-11-06 535.60 535.60 535.60 535.60 0.0M
2023-11-03 506.50 510.10 506.50 510.10 0.0M
2023-11-02 467.00 485.85 448.90 485.85 0.0M
2023-11-01 479.35 490.00 456.00 462.75 0.0M
2023-10-31 497.95 497.95 471.20 479.35 0.0M
2023-10-30 470.05 491.00 470.05 481.40 0.1M
2023-10-27 474.00 479.70 457.15 468.50 0.1M
2023-10-26 500.00 500.00 462.10 481.20 0.3M
2023-10-25 484.00 529.55 461.10 511.55 3.2M
2023-10-23 411.00 441.30 411.00 441.30 1.2M
2023-10-20 357.00 375.35 356.25 367.75 0.1M
2023-10-19 361.05 374.90 354.00 360.35 0.3M
2023-10-18 330.50 358.65 322.20 347.25 0.1M
2023-10-17 342.65 344.00 325.00 326.90 0.1M
2023-10-16 339.50 353.35 335.25 339.25 0.1M
2023-10-13 312.00 339.25 312.00 333.65 0.2M
2023-10-12 307.20 319.40 305.65 312.45 0.0M
2023-10-11 312.00 312.00 302.85 305.60 0.0M
2023-10-10 299.90 313.40 299.00 304.45 0.0M
2023-10-09 300.00 303.95 295.10 299.05 0.0M
2023-10-06 315.00 315.00 305.50 307.00 0.0M
2023-10-05 305.20 313.50 305.20 310.20 0.0M
2023-10-04 292.00 316.45 291.60 304.90 0.1M
2023-10-03 288.55 298.00 288.50 296.65 0.0M
2023-09-29 294.00 294.85 285.00 288.55 0.0M
2023-09-28 289.75 292.45 285.55 288.10 0.0M
2023-09-27 287.50 292.70 287.50 289.65 0.0M
2023-09-26 292.55 295.95 288.55 290.45 0.0M
2023-09-25 287.70 292.55 287.10 290.45 0.0M
2023-09-22 297.75 298.60 286.00 290.20 0.0M
2023-09-21 293.00 299.00 293.00 293.95 0.0M
2023-09-20 297.45 302.85 294.10 297.70 0.0M
2023-09-18 310.00 310.00 296.00 297.45 0.0M
2023-09-15 300.00 308.75 300.00 305.25 0.0M
2023-09-14 309.00 309.00 301.00 302.00 0.0M
2023-09-13 297.80 304.00 291.75 298.75 0.0M
2023-09-12 311.10 315.60 288.60 291.75 0.1M
2023-09-11 319.00 325.00 310.10 312.00 0.1M
2023-09-08 332.15 332.15 315.30 317.90 0.1M
2023-09-07 340.00 342.80 326.00 330.50 0.0M
2023-09-06 330.00 346.90 328.85 336.60 0.1M
2023-09-05 315.80 339.45 314.05 324.50 0.2M
2023-09-04 309.25 317.50 302.10 309.65 0.1M
2023-09-01 303.95 303.95 296.10 301.55 0.0M
2023-08-31 303.50 306.30 295.05 299.65 0.1M
2023-08-30 277.00 309.00 270.35 295.75 0.3M
2023-08-29 271.00 276.00 266.75 272.70 0.1M
2023-08-28 276.80 276.80 264.25 266.85 0.0M
2023-08-25 271.45 276.50 265.75 271.30 0.1M
2023-08-24 267.10 284.00 266.05 271.45 0.2M
2023-08-23 262.00 269.90 258.80 260.70 0.1M
2023-08-22 248.70 264.80 243.65 259.65 0.2M
2023-08-21 248.90 252.90 238.15 244.90 0.2M
2023-08-18 219.00 253.00 217.10 243.90 1.1M
2023-08-17 223.55 234.95 207.40 210.85 0.4M
2023-08-16 224.10 252.00 215.75 220.45 0.2M
2023-08-14 241.10 259.70 223.60 227.35 0.2M
2023-08-11 269.35 275.00 239.00 245.90 0.1M
2023-08-10 273.85 276.50 267.05 269.35 0.0M
2023-08-09 282.00 287.90 266.95 269.30 0.1M
2023-08-08 285.40 288.45 277.00 280.10 0.0M
2023-08-07 287.95 289.00 277.05 280.25 0.0M
2023-08-04 288.00 294.00 278.60 280.60 0.0M
2023-08-03 283.90 293.95 278.05 281.45 0.0M
2023-08-02 286.70 286.70 274.55 277.50 0.0M
2023-08-01 285.00 287.95 279.10 280.20 0.0M
2023-07-31 289.35 292.85 279.50 282.50 0.0M
2023-07-28 289.80 291.00 279.85 283.35 0.0M
2023-07-27 295.45 295.45 287.50 289.80 0.0M
2023-07-26 296.15 296.15 285.00 290.65 0.0M
2023-07-25 290.00 298.00 287.00 290.35 0.0M
2023-07-24 301.45 301.45 285.70 286.95 0.0M
2023-07-21 299.95 299.95 294.60 296.25 0.0M
2023-07-20 295.50 301.30 292.60 298.55 0.0M
2023-07-19 300.25 301.30 290.00 291.95 0.0M
2023-07-18 309.90 309.90 291.00 294.45 0.1M
2023-07-17 297.50 314.00 297.50 308.60 0.0M
2023-07-14 300.55 306.55 296.05 298.95 0.0M
2023-07-13 309.80 309.80 298.00 300.55 0.0M
2023-07-12 309.00 310.00 301.95 303.85 0.0M
2023-07-11 309.00 309.55 303.10 305.30 0.0M
2023-07-10 310.60 310.95 305.00 305.75 0.0M
2023-07-07 311.30 314.95 309.60 310.60 0.0M
2023-07-06 316.90 321.35 310.00 311.30 0.0M
2023-07-05 315.10 316.00 309.00 312.05 0.0M
2023-07-04 319.30 326.45 316.05 316.90 0.0M
2023-07-03 324.85 324.85 316.60 319.30 0.0M
2023-06-30 321.90 322.00 315.00 315.95 0.0M
2023-06-28 327.80 327.80 321.00 321.55 0.0M
2023-06-27 324.70 328.80 322.30 323.85 0.0M
2023-06-26 331.90 331.90 322.15 324.50 0.0M
2023-06-23 331.65 332.00 321.20 327.40 0.0M
2023-06-22 331.80 333.55 320.60 323.90 0.0M
2023-06-21 334.90 336.00 324.50 327.80 0.0M
2023-06-20 324.00 329.65 322.00 327.75 0.0M
2023-06-19 331.10 334.35 320.10 324.40 0.0M
2023-06-16 341.90 358.30 327.15 330.85 0.3M
2023-06-15 325.65 349.00 323.00 338.15 0.1M
2023-06-14 327.30 328.95 321.10 325.15 0.0M
2023-06-13 323.55 331.40 322.00 324.10 0.1M
2023-06-12 319.00 333.50 301.80 320.35 0.2M
2023-06-09 287.85 305.90 274.90 303.00 0.3M
2023-06-08 290.65 291.55 284.10 285.00 0.0M
2023-06-07 291.00 291.95 284.40 287.75 0.0M
2023-06-06 290.25 299.45 280.55 285.35 0.0M
2023-06-05 302.00 304.80 280.00 285.95 0.1M
2023-06-02 289.95 305.50 285.10 297.40 0.0M
2023-06-01 283.30 290.00 282.10 286.45 0.0M
2023-05-31 287.00 292.90 278.00 281.60 0.0M
2023-05-30 298.70 308.00 285.75 290.40 0.0M
2023-05-29 322.00 322.95 279.15 293.30 0.2M
2023-05-26 331.25 338.35 324.00 325.00 0.0M
2023-05-25 334.80 334.80 325.10 331.25 0.0M
2023-05-24 338.30 339.90 325.20 326.65 0.0M
2023-05-23 329.55 340.00 328.55 334.05 0.0M
2023-05-22 329.55 332.95 327.00 327.70 0.0M
2023-05-19 336.00 336.00 326.05 327.05 0.0M
2023-05-18 334.00 339.00 328.55 333.90 0.0M
2023-05-17 339.40 339.40 326.15 328.70 0.0M
2023-05-16 337.00 340.00 331.15 338.85 0.0M
2023-05-15 329.00 332.85 322.05 330.90 0.0M
2023-05-12 342.90 342.90 325.65 329.15 0.0M
2023-05-11 344.40 344.40 335.70 336.80 0.0M
2023-05-10 347.00 347.00 336.60 338.55 0.0M
2023-05-09 348.50 351.45 340.00 342.30 0.0M
2023-05-08 347.20 353.45 339.55 342.85 0.0M
2023-05-05 347.00 351.40 337.00 338.70 0.0M
2023-05-04 343.00 344.95 335.00 341.30 0.0M
2023-05-03 335.80 343.95 328.00 332.85 0.0M
2023-05-02 305.00 344.70 305.00 339.85 0.0M
2023-04-28 311.85 311.85 303.10 306.40 0.0M
2023-04-27 303.60 307.85 301.20 304.40 0.0M
2023-04-26 304.00 309.75 302.50 303.60 0.0M
2023-04-25 305.00 309.90 301.15 305.30 0.0M
2023-04-24 306.60 308.25 301.00 304.35 0.0M
2023-04-21 312.65 315.15 300.10 302.05 0.0M
2023-04-20 322.00 324.90 308.10 312.60 0.0M
2023-04-19 323.90 324.45 316.00 319.40 0.0M
2023-04-18 307.00 318.00 307.00 317.40 0.0M
2023-04-17 312.70 312.70 296.20 309.35 0.0M
2023-04-13 304.00 309.10 300.00 306.55 0.0M
2023-04-12 299.10 302.25 294.40 299.45 0.0M
2023-04-11 303.80 303.80 289.50 297.15 0.0M
2023-04-10 307.00 307.00 291.05 292.30 0.0M
2023-04-06 291.80 306.00 290.00 298.70 0.0M
2023-04-05 272.85 295.45 272.85 290.40 0.0M
2023-04-03 272.00 280.00 270.25 273.60 0.0M
2023-03-31 285.00 285.00 273.35 275.80 0.0M
2023-03-29 270.65 279.65 270.00 274.70 0.0M
2023-03-28 276.00 286.70 267.00 270.10 0.0M
2023-03-27 281.80 287.80 275.10 278.55 0.0M
2023-03-24 293.80 293.90 277.40 281.80 0.0M
2023-03-23 288.40 294.45 285.60 290.40 0.0M
2023-03-22 283.30 291.95 283.30 288.40 0.0M
2023-03-21 290.05 294.90 281.10 283.40 0.0M
2023-03-20 279.50 289.85 279.45 286.95 0.0M
2023-03-17 285.00 292.60 276.75 279.50 0.0M
2023-03-16 282.85 292.65 280.00 280.70 0.0M
2023-03-15 295.00 298.00 283.60 288.20 0.0M
2023-03-14 293.90 293.90 282.10 287.00 0.0M
2023-03-13 290.05 296.30 284.40 288.15 0.0M
2023-03-10 294.65 295.00 291.00 291.75 0.0M
2023-03-09 297.65 304.95 293.00 295.75 0.0M
2023-03-08 298.45 300.00 293.50 297.65 0.0M
2023-03-06 305.95 306.25 296.05 298.45 0.0M
2023-03-03 321.85 321.85 305.00 305.95 0.0M
2023-03-02 301.65 306.90 296.95 303.90 0.0M
2023-03-01 292.05 302.45 292.05 301.65 0.0M
2023-02-28 312.00 312.00 292.85 295.05 0.0M
2023-02-27 291.00 307.05 290.85 302.50 0.0M
2023-02-24 303.80 303.80 289.00 291.05 0.0M
2023-02-23 293.70 296.00 285.10 289.50 0.0M
2023-02-22 300.25 300.25 288.00 290.30 0.0M
2023-02-21 296.05 301.85 292.20 294.35 0.0M
2023-02-20 294.15 304.45 292.10 294.40 0.0M
2023-02-17 305.00 307.00 294.65 299.95 0.0M
2023-02-16 280.00 307.45 280.00 300.00 0.0M
2023-02-15 292.45 292.45 275.05 277.40 0.0M
2023-02-14 285.00 294.25 279.00 283.40 0.0M
2023-02-13 302.55 304.85 285.95 289.70 0.0M
2023-02-10 295.05 312.45 295.05 309.75 0.0M
2023-02-09 303.70 303.70 296.35 299.55 0.0M
2023-02-08 301.90 305.85 299.05 299.70 0.0M
2023-02-07 322.00 322.00 296.25 300.55 0.0M
2023-02-06 297.00 331.00 297.00 313.95 0.0M
2023-02-03 301.60 308.00 295.45 299.45 0.0M
2023-02-02 303.00 315.25 299.05 303.50 0.0M
2023-02-01 324.75 324.75 302.90 306.50 0.0M
2023-01-31 312.00 324.00 308.40 319.00 0.0M
2023-01-30 319.40 323.50 309.20 312.25 0.0M
2023-01-27 307.10 319.80 304.00 314.15 0.0M
2023-01-25 310.00 310.40 300.20 304.25 0.0M
2023-01-24 319.70 319.70 305.00 308.90 0.0M
2023-01-23 332.00 332.00 311.85 314.95 0.0M
2023-01-20 329.95 329.95 321.10 325.40 0.0M
2023-01-19 324.00 326.75 318.30 320.65 0.0M
2023-01-18 319.00 326.90 319.00 323.90 0.0M
2023-01-17 322.15 330.00 316.30 318.45 0.0M
2023-01-16 338.85 338.85 327.15 328.55 0.0M
2023-01-13 323.90 331.80 323.90 330.20 0.0M
2023-01-12 323.40 329.45 321.55 322.50 0.0M
2023-01-11 320.20 331.25 320.20 322.80 0.0M
2023-01-10 324.85 325.00 315.00 320.60 0.0M
2023-01-09 324.30 327.40 320.00 323.90 0.0M
2023-01-06 321.00 326.75 319.05 323.70 0.0M
2023-01-05 327.50 329.80 320.15 326.90 0.0M
2023-01-04 331.00 331.80 323.55 325.65 0.0M
2023-01-03 341.25 341.25 329.00 329.95 0.0M
2023-01-02 342.15 342.25 328.00 336.20 0.0M