Macpower CNC Machines Limited (MACPOWER.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Macpower CNC Machines Limited (MACPOWER.NS) since IPO date, it would be worth ₹9,447.97 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹9,140.03, while ₹1000 invested 1 year ago would be worth ₹1,453.24. This corresponds to total returns of 844.8%, 814%, 45.32%, respectively, with annualized returns of 30.78%, 55.63%, 45.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,470 | 1,458.2 | 1,458.2 | 1,578.8 | 1,446.1 | 87,316 |
| July 30, 2026 | 1,391 | 1,481.2 | 1,481.2 | 1,530 | 1,391 | 209,905 |
| July 29, 2026 | 1,315.4 | 1,404.3 | 1,404.3 | 1,428.5 | 1,270 | 166,797 |
| July 28, 2026 | 1,324.9 | 1,296 | 1,296 | 1,325 | 1,290.6 | 6,968 |
| July 27, 2026 | 1,348 | 1,318.3 | 1,318.3 | 1,399.6 | 1,307 | 9,742 |
| July 23, 2026 | 1,330.3 | 1,353.2 | 1,353.2 | 1,371 | 1,317 | 9,213 |
| July 22, 2026 | 1,358 | 1,340.9 | 1,340.9 | 1,358 | 1,322 | 6,052 |
| July 21, 2026 | 1,315.3 | 1,348.2 | 1,348.2 | 1,393.5 | 1,271 | 37,712 |
| July 20, 2026 | 1,325 | 1,302.3 | 1,302.3 | 1,359 | 1,299 | 8,599 |
| July 17, 2026 | 1,359.9 | 1,326.7 | 1,326.7 | 1,359.9 | 1,305 | 12,694 |
| July 16, 2026 | 1,338.9 | 1,334.6 | 1,334.6 | 1,359.7 | 1,301.7 | 11,536 |
| July 15, 2026 | 1,335 | 1,321.8 | 1,321.8 | 1,341.2 | 1,290.8 | 10,437 |
| July 14, 2026 | 1,350 | 1,326.3 | 1,326.3 | 1,380 | 1,303.2 | 11,577 |
| July 13, 2026 | 1,370 | 1,347 | 1,347 | 1,380 | 1,326 | 13,936 |
| July 10, 2026 | 1,404 | 1,371.7 | 1,371.7 | 1,404 | 1,360.1 | 7,502 |
| July 09, 2026 | 1,339.9 | 1,372.3 | 1,372.3 | 1,390.4 | 1,338.4 | 9,365 |
| July 08, 2026 | 1,401.6 | 1,331.9 | 1,331.9 | 1,445 | 1,308.6 | 27,012 |
| July 07, 2026 | 1,425 | 1,401.6 | 1,401.6 | 1,458 | 1,384.2 | 19,717 |
| July 06, 2026 | 1,440 | 1,431.9 | 1,431.9 | 1,470 | 1,374.1 | 59,250 |
| July 03, 2026 | 1,408.5 | 1,422.2 | 1,422.2 | 1,453.1 | 1,389 | 40,054 |
| July 02, 2026 | 1,364 | 1,393.5 | 1,393.5 | 1,420 | 1,344.1 | 68,857 |
| July 01, 2026 | 1,360 | 1,343.9 | 1,343.9 | 1,380 | 1,315 | 47,018 |
| June 30, 2026 | 1,341.7 | 1,346.9 | 1,346.9 | 1,378 | 1,303.15 | 132,031 |
| June 29, 2026 | 1,175 | 1,317.95 | 1,317.95 | 1,339.95 | 1,174.65 | 649,420 |
| June 25, 2026 | 1,161.9 | 1,154.3 | 1,154.3 | 1,187 | 1,150.1 | 10,843 |
| June 24, 2026 | 1,179.9 | 1,169.3 | 1,169.3 | 1,185 | 1,135.15 | 14,816 |
| June 23, 2026 | 1,190.1 | 1,179.9 | 1,179.9 | 1,190.1 | 1,150.1 | 24,725 |
| June 22, 2026 | 1,237.7 | 1,180.65 | 1,180.65 | 1,244.95 | 1,150.1 | 49,358 |
| June 19, 2026 | 1,052 | 1,182.05 | 1,182.05 | 1,207.75 | 1,052 | 209,582 |
| June 18, 2026 | 1,006 | 1,052.05 | 1,052.05 | 1,065 | 996.1 | 34,014 |
| June 17, 2026 | 995.75 | 999.6 | 999.6 | 1,010.7 | 990.5 | 14,260 |
| June 16, 2026 | 1,018.2 | 1,000.95 | 1,000.95 | 1,022.4 | 991.2 | 12,696 |
| June 15, 2026 | 1,007.5 | 1,010.7 | 1,010.7 | 1,037.4 | 1,005 | 13,480 |
| June 12, 2026 | 988.25 | 995.15 | 995.15 | 1,003.6 | 963.15 | 12,579 |
| June 11, 2026 | 970 | 963.15 | 963.15 | 976.65 | 958 | 13,021 |
| June 10, 2026 | 1,014.25 | 974.15 | 974.15 | 1,021.4 | 970.05 | 12,782 |
| June 09, 2026 | 970.25 | 1,014.25 | 1,014.25 | 1,030.45 | 962.8 | 15,538 |
| June 08, 2026 | 1,006 | 970.25 | 970.25 | 1,029.4 | 960 | 21,896 |
| June 05, 2026 | 949.6 | 1,006.75 | 1,006.75 | 1,029.85 | 949.6 | 55,653 |
| June 04, 2026 | 945.05 | 949.6 | 949.6 | 969.8 | 934 | 29,993 |
| June 03, 2026 | 955 | 948.3 | 948.3 | 984.6 | 933 | 79,814 |
| June 02, 2026 | 914.75 | 931.25 | 931.25 | 945.7 | 859.1 | 92,460 |
| June 01, 2026 | 979.9 | 914.75 | 914.75 | 989.8 | 897.4 | 135,667 |
| May 29, 2026 | 1,040 | 969.8 | 969.8 | 1,054 | 961.2 | 113,629 |
| May 27, 2026 | 1,128.8 | 1,055.7 | 1,055.7 | 1,194 | 1,019.1 | 98,640 |
| May 26, 2026 | 1,180 | 1,128.8 | 1,128.8 | 1,192 | 1,101.1 | 32,562 |
| May 25, 2026 | 1,163.4 | 1,184.2 | 1,184.2 | 1,235 | 1,136.6 | 37,122 |
| May 22, 2026 | 1,160.6 | 1,124.1 | 1,124.1 | 1,166.1 | 1,118 | 6,387 |
| May 21, 2026 | 1,192 | 1,159.3 | 1,159.3 | 1,192 | 1,142.1 | 9,342 |
| May 20, 2026 | 1,125 | 1,160.6 | 1,160.6 | 1,193.8 | 1,111.7 | 13,932 |
| May 19, 2026 | 1,110.1 | 1,130.1 | 1,130.1 | 1,143.2 | 1,106.1 | 6,353 |
| May 18, 2026 | 1,095.5 | 1,101.9 | 1,101.9 | 1,118.9 | 1,051.1 | 19,241 |
| May 15, 2026 | 1,124.9 | 1,088.3 | 1,088.3 | 1,132 | 1,076.2 | 13,322 |
| May 14, 2026 | 1,183.1 | 1,137.4 | 1,137.4 | 1,208.6 | 1,114.7 | 17,563 |
| May 13, 2026 | 1,160.1 | 1,183.1 | 1,183.1 | 1,210 | 1,160.1 | 7,517 |
| May 12, 2026 | 1,179.9 | 1,176.4 | 1,176.4 | 1,197.5 | 1,160.1 | 18,039 |
| May 11, 2026 | 1,226.1 | 1,185.8 | 1,185.8 | 1,229 | 1,140 | 17,356 |
| May 08, 2026 | 1,241.3 | 1,215.5 | 1,215.5 | 1,250 | 1,204.5 | 17,834 |
| May 07, 2026 | 1,190.1 | 1,235.1 | 1,235.1 | 1,244 | 1,168 | 57,506 |
| May 06, 2026 | 1,240.4 | 1,189.1 | 1,189.1 | 1,244 | 1,160 | 25,851 |