Macpower CNC Machines Limited (MACPOWER.NS) NSE
931.25
+16.5(+1.80%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
931.25
+16.5(+1.80%)
Currency In INR
If you invested ₹1000 in Macpower CNC Machines Limited (MACPOWER.NS) since IPO date, it would be worth ₹6,033.76 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹8,943.15, while ₹1000 invested 1 year ago would be worth ₹1,049.28. This corresponds to total returns of 503.38%, 794.31%, 4.93%, respectively, with annualized returns of 24.5%, 54.95%, 4.93%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 1,230 | 1,217.4 | 1,217.4 | 1,244 | 1,204.9 | 46,601 |
| May 04, 2026 | 1,150 | 1,223 | 1,223 | 1,245 | 1,130 | 57,086 |
| April 30, 2026 | 1,122.85 | 1,127.6 | 1,127.6 | 1,144.45 | 1,110.15 | 10,001 |
| April 29, 2026 | 1,156.9 | 1,139.95 | 1,139.95 | 1,165 | 1,122 | 13,309 |
| April 28, 2026 | 1,160 | 1,139.8 | 1,139.8 | 1,160 | 1,122.4 | 10,800 |
| April 27, 2026 | 1,076 | 1,138.35 | 1,138.35 | 1,152 | 1,076 | 20,513 |
| April 24, 2026 | 1,121.55 | 1,089.25 | 1,089.25 | 1,162 | 1,079.25 | 24,526 |
| April 23, 2026 | 1,167 | 1,121.55 | 1,121.55 | 1,179 | 1,104.95 | 22,951 |
| April 22, 2026 | 1,152 | 1,167 | 1,167 | 1,176 | 1,115 | 23,748 |
| April 21, 2026 | 1,150 | 1,145.95 | 1,145.95 | 1,193.4 | 1,134 | 57,266 |
| April 20, 2026 | 1,068.65 | 1,121 | 1,121 | 1,131.95 | 1,060.95 | 39,767 |
| April 17, 2026 | 1,096.05 | 1,060.65 | 1,060.65 | 1,106.95 | 1,040 | 26,969 |
| April 16, 2026 | 1,089.8 | 1,087.35 | 1,087.35 | 1,135.6 | 1,071.9 | 37,205 |
| April 15, 2026 | 1,059 | 1,073.6 | 1,073.6 | 1,085 | 1,050.75 | 33,827 |
| April 13, 2026 | 999 | 1,030.15 | 1,030.15 | 1,114.9 | 962.05 | 88,018 |
| April 10, 2026 | 993.6 | 1,012.5 | 1,012.5 | 1,054.8 | 989.4 | 30,665 |
| April 09, 2026 | 998.95 | 987.55 | 987.55 | 1,033.4 | 978.9 | 14,256 |
| April 08, 2026 | 949.95 | 990.5 | 990.5 | 997.7 | 930.8 | 33,155 |
| April 07, 2026 | 889.75 | 919.3 | 919.3 | 930.5 | 874.05 | 19,016 |
| April 06, 2026 | 869.95 | 890.5 | 890.5 | 897.55 | 847.1 | 19,496 |
| April 02, 2026 | 867.4 | 860.15 | 860.15 | 868 | 835.85 | 15,428 |
| April 01, 2026 | 849.85 | 867.4 | 867.4 | 876.75 | 813 | 27,702 |
| March 30, 2026 | 820 | 792.95 | 792.95 | 828.35 | 790 | 27,387 |
| March 27, 2026 | 863.7 | 826.25 | 826.25 | 863.7 | 822.3 | 20,671 |
| March 25, 2026 | 849 | 858.15 | 858.15 | 872.95 | 849 | 22,138 |
| March 24, 2026 | 860.4 | 849.4 | 849.4 | 870 | 841.15 | 15,761 |
| March 23, 2026 | 835.2 | 853.1 | 853.1 | 883 | 831.95 | 38,022 |
| March 20, 2026 | -1 | -1 | 849.8 | -1 | -1 | 0 |
| March 19, 2026 | 869.45 | 854.75 | 854.75 | 869.9 | 835 | 17,475 |
| March 18, 2026 | 870.15 | 871.3 | 871.3 | 902.45 | 865.05 | 48,140 |
| March 17, 2026 | 905.15 | 869.95 | 869.95 | 920 | 860 | 28,292 |
| March 16, 2026 | 948.8 | 891.75 | 891.75 | 975 | 871.9 | 17,910 |
| March 13, 2026 | 926.15 | 903.05 | 903.05 | 926.85 | 889.05 | 19,187 |
| March 12, 2026 | 952.25 | 928.4 | 928.4 | 952.25 | 926 | 7,986 |
| March 11, 2026 | 937.35 | 947.5 | 947.5 | 950 | 925 | 9,575 |
| March 10, 2026 | 920 | 929.8 | 929.8 | 983.9 | 911.5 | 32,272 |
| March 09, 2026 | 930 | 919.85 | 919.85 | 930 | 899.6 | 13,456 |
| March 06, 2026 | 939.4 | 933.1 | 933.1 | 950 | 924.05 | 13,094 |
| March 05, 2026 | 949.95 | 933.65 | 933.65 | 991.6 | 919.5 | 31,012 |
| March 04, 2026 | -1 | -1 | 949.95 | -1 | -1 | 0 |
| March 02, 2026 | 945.1 | 994.6 | 994.6 | 1,003 | 945.1 | 32,523 |
| February 27, 2026 | 1,000 | 993.7 | 993.7 | 1,013.6 | 942.9 | 20,268 |