Stock listing

NSE:MACOBSTECH Macobs Technologies Ltd. Share Price

Follow Macobs Technologies Ltd. into a list and get an email when it puts out news.

Share price · NSE:MACOBSTECH

₹195.90 INR +0.10 (+0.1%)

Close on Oct 28, 2026

Past year -5.4% · daily closes, Oct 28, 2025 – Oct 28, 2026, adjusted for splits

Day range: ₹193.80 – ₹197.00 INROct 28, 2026
Volume: 5,600 sharesOct 28, 2026
52-week range: ₹189.95 – ₹249.00 INRLowest and highest trades, Oct 29, 2025 – Oct 28, 2026
Traded on an average day: ₹4.78M INRMedian day 8,000 shares · last 3 months, Jul 28, 2026 – Oct 28, 2026

Daily closes

Last 3 months, Jul 28, 2026 – Oct 28, 2026 · NSE:MACOBSTECH · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 28	₹195.90	+0.10	+0.1%	₹194.80	₹197.00	₹193.80	5,600
Tue, Oct 27	₹195.80	+3.80	+2.0%	₹199.00	₹199.60	₹195.70	9,600
Mon, Oct 26	₹192.00	0.00	0.0%	₹193.00	₹194.70	₹192.00	184,000
Fri, Oct 23	₹192.00	-1.00	-0.5%	₹193.00	₹193.00	₹192.00	1,600
Wed, Oct 21	₹193.00	-2.00	-1.0%	₹193.00	₹193.00	₹190.00	5,600
Mon, Oct 19	₹195.00	+1.00	+0.5%	₹194.00	₹195.00	₹193.90	16,000
Fri, Oct 16	₹194.00	-1.20	-0.6%	₹195.05	₹195.05	₹194.00	2,400
Thu, Oct 15	₹195.20	-6.80	-3.4%	₹193.25	₹195.50	₹192.00	13,600
Tue, Oct 13	₹202.00	-1.80	-0.9%	₹202.90	₹202.90	₹196.00	4,000
Fri, Oct 9	₹203.80	+0.10	0.0%	₹194.00	₹203.80	₹194.00	4,800
Thu, Oct 8	₹203.70	-1.35	-0.7%	₹192.30	₹203.70	₹192.30	6,400
Wed, Oct 7	₹205.05	+1.35	+0.7%	₹198.00	₹205.40	₹196.00	63,200
Tue, Oct 6	₹203.70	+1.70	+0.8%	₹194.00	₹203.70	₹194.00	4,000
Mon, Oct 5	₹202.00	+2.00	+1.0%	₹195.00	₹202.00	₹195.00	38,400
Thu, Oct 1	₹200.00	+9.80	+5.2%	₹192.00	₹202.40	₹192.00	56,800
Wed, Sep 30	₹190.20	-3.05	-1.6%	₹192.00	₹192.00	₹189.95	12,800
Tue, Sep 29	₹193.25	-1.75	-0.9%	₹192.05	₹194.00	₹190.00	9,600
Mon, Sep 28	₹195.00	-11.00	-5.3%	₹201.25	₹201.25	₹192.00	6,400
Thu, Sep 24	₹206.00	+4.00	+2.0%	₹204.00	₹206.00	₹204.00	34,400
Wed, Sep 23	₹202.00	+9.00	+4.7%	₹202.00	₹202.00	₹202.00	40,000
Tue, Sep 22	₹193.00	-1.05	-0.5%	₹194.00	₹194.00	₹193.00	2,400
Mon, Sep 21	₹194.05	-1.45	-0.7%	₹194.05	₹194.05	₹194.05	800
Thu, Sep 17	₹195.50	-8.50	-4.2%	₹198.00	₹198.50	₹195.50	49,600
Wed, Sep 16	₹204.00	+9.00	+4.6%	₹205.00	₹205.00	₹204.00	42,400
Tue, Sep 15	₹195.00	-2.00	-1.0%	₹195.00	₹195.00	₹195.00	800
Fri, Sep 11	₹197.00	-1.95	-1.0%	₹197.00	₹197.00	₹197.00	800
Thu, Sep 10	₹198.95	-0.65	-0.3%	₹199.00	₹199.00	₹198.95	46,400
Wed, Sep 9	₹199.60	+4.60	+2.4%	₹197.00	₹199.80	₹197.00	20,000
Tue, Sep 8	₹195.00	-6.90	-3.4%	₹197.00	₹197.00	₹195.00	3,200
Wed, Sep 2	₹201.90	+1.95	+1.0%	₹201.90	₹201.90	₹201.90	800
Tue, Sep 1	₹199.95	+2.95	+1.5%	₹199.95	₹199.95	₹196.00	9,600
Mon, Aug 31	₹197.00	-3.00	-1.5%	₹200.00	₹200.00	₹197.00	4,800
Thu, Aug 27	₹200.00	-3.75	-1.8%	₹201.00	₹201.00	₹200.00	1,600
Wed, Aug 26	₹203.75	-1.75	-0.9%	₹205.00	₹205.00	₹203.00	16,000
Mon, Aug 24	₹205.50	-0.50	-0.2%	₹199.10	₹205.50	₹199.10	4,000
Fri, Aug 21	₹206.00	+5.20	+2.6%	₹206.00	₹206.00	₹206.00	1,600
Thu, Aug 20	₹200.80	-0.60	-0.3%	₹201.00	₹205.70	₹199.05	4,800
Wed, Aug 19	₹201.40	-4.30	-2.1%	₹204.50	₹206.00	₹198.00	24,800
Tue, Aug 18	₹205.70	-1.70	-0.8%	₹217.00	₹217.00	₹205.00	39,200
Mon, Aug 17	₹207.40	-1.60	-0.8%	₹205.05	₹211.00	₹205.00	30,400
Fri, Aug 14	₹209.00	0.00	0.0%	₹209.00	₹209.00	₹209.00	1,600
Wed, Aug 12	₹209.00	-1.00	-0.5%	₹209.00	₹209.00	₹209.00	1,600
Tue, Aug 11	₹210.00	+1.00	+0.5%	₹217.50	₹217.55	₹209.70	52,000
Mon, Aug 10	₹209.00	-1.55	-0.7%	₹214.00	₹215.10	₹209.00	5,600
Fri, Aug 7	₹210.55	+1.45	+0.7%	₹212.00	₹212.00	₹209.10	1,600
Wed, Aug 5	₹209.10	-1.00	-0.5%	₹208.70	₹214.05	₹208.70	3,200
Tue, Aug 4	₹210.10	-10.20	-4.6%	₹220.50	₹220.55	₹205.00	100,000
Mon, Aug 3	₹220.30	+4.50	+2.1%	₹222.00	₹222.80	₹215.00	95,200
Fri, Jul 31	₹215.80	+2.45	+1.1%	₹220.00	₹228.00	₹215.80	52,800
Thu, Jul 30	₹213.35	-1.65	-0.8%	₹237.00	₹239.00	₹213.00	61,600
Wed, Jul 29	₹215.00	-0.25	-0.1%	₹216.85	₹216.85	₹215.00	2,400
Tue, Jul 28	₹215.25	+8.25	+4.0%	₹215.00	₹219.00	₹214.90	17,600

Ticker: NSE:MACOBSTECH
Asset type: Stock
Exchange: NSE
Currency: INR