Price Data Selection & Download
Macpower CNC Machines Share Price All Time Records & Statistics (Mar 2018 - Sep 2026)
1933 daily OHLCV records on NSE from March 2018 to Sept. 2026. Review MACPOWER price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹2149.00
September 18, 2026
NSE Exchange
Share Price All Time Low
₹32.65
April 01, 2020
NSE Exchange
Highest Volume Trading Day
3,154,643
October 25, 2023 • ₹511.55
NSE Exchange
Share Price History Data (Mar 2018 - Sep 2026)
MACPOWER daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1930.10 | ₹2149.00 | ₹1930.10 | ₹2104.50 | 237,776 |
| 2026-09-17 | ₹1889.60 | ₹2010.00 | ₹1831.00 | ₹1921.60 | 94,021 |
| 2026-09-16 | ₹1872.00 | ₹1930.00 | ₹1732.20 | ₹1889.60 | 53,070 |
| 2026-09-15 | ₹1843.00 | ₹1950.00 | ₹1786.20 | ₹1882.30 | 51,674 |
| 2026-09-11 | ₹1868.00 | ₹1871.60 | ₹1780.10 | ₹1843.00 | 20,730 |
| 2026-09-10 | ₹1864.00 | ₹1889.70 | ₹1860.00 | ₹1870.40 | 15,621 |
| 2026-09-09 | ₹1884.20 | ₹1932.90 | ₹1850.00 | ₹1863.80 | 28,773 |
| 2026-09-08 | ₹1808.80 | ₹1890.00 | ₹1808.80 | ₹1874.10 | 25,766 |
| 2026-09-07 | ₹1906.00 | ₹1920.00 | ₹1775.00 | ₹1813.70 | 44,751 |
| 2026-09-04 | ₹1955.80 | ₹1960.00 | ₹1860.00 | ₹1904.90 | 38,330 |
| 2026-09-03 | ₹1885.50 | ₹1949.90 | ₹1875.20 | ₹1944.10 | 23,269 |
| 2026-09-02 | ₹1900.00 | ₹1908.60 | ₹1834.10 | ₹1883.60 | 30,923 |
| 2026-09-01 | ₹2000.00 | ₹2043.90 | ₹1885.50 | ₹1911.30 | 50,223 |
| 2026-08-31 | ₹1995.00 | ₹2022.50 | ₹1922.00 | ₹1989.30 | 50,074 |
| 2026-08-28 | ₹1897.50 | ₹2050.00 | ₹1876.00 | ₹2007.10 | 103,809 |
| 2026-08-27 | ₹1831.80 | ₹1921.50 | ₹1826.10 | ₹1868.80 | 36,143 |
| 2026-08-26 | ₹1897.10 | ₹1947.00 | ₹1812.70 | ₹1850.60 | 58,805 |
| 2026-08-25 | ₹1963.40 | ₹2050.00 | ₹1853.00 | ₹1903.00 | 100,601 |
| 2026-08-24 | ₹1884.20 | ₹1989.00 | ₹1884.20 | ₹1963.40 | 61,213 |
| 2026-08-21 | ₹1953.70 | ₹1955.60 | ₹1828.50 | ₹1874.80 | 61,248 |
| 2026-08-20 | ₹1979.80 | ₹1979.80 | ₹1912.20 | ₹1945.90 | 45,193 |
| 2026-08-19 | ₹1983.60 | ₹1983.60 | ₹1921.00 | ₹1943.20 | 48,884 |
| 2026-08-18 | ₹1782.50 | ₹2000.00 | ₹1782.50 | ₹1983.60 | 190,829 |
| 2026-08-17 | ₹1739.90 | ₹1800.00 | ₹1724.40 | ₹1781.40 | 28,467 |
| 2026-08-14 | ₹1752.00 | ₹1825.00 | ₹1725.00 | ₹1749.30 | 17,852 |
| 2026-08-13 | ₹1726.60 | ₹1764.40 | ₹1666.10 | ₹1746.30 | 23,189 |
| 2026-08-12 | ₹1752.70 | ₹1799.00 | ₹1694.20 | ₹1726.30 | 22,812 |
| 2026-08-11 | ₹1820.00 | ₹1850.00 | ₹1720.00 | ₹1754.30 | 54,067 |
| 2026-08-10 | ₹1687.00 | ₹1839.90 | ₹1634.50 | ₹1824.30 | 138,269 |
| 2026-08-07 | ₹1570.00 | ₹1708.00 | ₹1561.00 | ₹1681.10 | 148,323 |
| 2026-08-06 | ₹1534.90 | ₹1604.70 | ₹1479.00 | ₹1581.00 | 46,652 |
| 2026-08-05 | ₹1530.30 | ₹1558.00 | ₹1515.00 | ₹1534.90 | 34,594 |
| 2026-08-04 | ₹1457.80 | ₹1540.00 | ₹1450.40 | ₹1530.30 | 62,517 |
| 2026-08-03 | ₹1489.80 | ₹1510.00 | ₹1431.50 | ₹1457.80 | 38,917 |
| 2026-07-31 | ₹1470.00 | ₹1578.80 | ₹1446.10 | ₹1458.20 | 87,316 |
| 2026-07-30 | ₹1391.00 | ₹1530.00 | ₹1391.00 | ₹1481.20 | 209,863 |
| 2026-07-29 | ₹1315.40 | ₹1428.50 | ₹1270.00 | ₹1404.30 | 166,797 |
| 2026-07-28 | ₹1324.90 | ₹1325.00 | ₹1290.60 | ₹1296.00 | 6,962 |
| 2026-07-27 | ₹1348.00 | ₹1399.60 | ₹1307.00 | ₹1318.30 | 9,734 |
| 2026-07-24 | ₹1353.20 | ₹1384.60 | ₹1317.90 | ₹1344.50 | 12,213 |
| 2026-07-23 | ₹1330.30 | ₹1371.00 | ₹1317.00 | ₹1353.20 | 9,171 |
| 2026-07-22 | ₹1358.00 | ₹1358.00 | ₹1322.00 | ₹1340.90 | 6,052 |
| 2026-07-21 | ₹1315.30 | ₹1393.50 | ₹1271.00 | ₹1348.20 | 37,712 |
| 2026-07-20 | ₹1325.00 | ₹1359.00 | ₹1299.00 | ₹1302.30 | 8,589 |
| 2026-07-17 | ₹1359.90 | ₹1359.90 | ₹1305.00 | ₹1326.70 | 12,606 |
| 2026-07-16 | ₹1338.90 | ₹1359.70 | ₹1301.70 | ₹1334.60 | 11,536 |
| 2026-07-15 | ₹1335.00 | ₹1341.20 | ₹1290.80 | ₹1321.80 | 10,437 |
| 2026-07-14 | ₹1350.00 | ₹1380.00 | ₹1303.20 | ₹1326.30 | 11,572 |
| 2026-07-13 | ₹1370.00 | ₹1380.00 | ₹1326.00 | ₹1347.00 | 13,931 |
| 2026-07-10 | ₹1404.00 | ₹1404.00 | ₹1360.10 | ₹1371.70 | 7,466 |
| 2026-07-09 | ₹1339.90 | ₹1390.40 | ₹1338.40 | ₹1372.30 | 9,357 |
| 2026-07-08 | ₹1401.60 | ₹1445.00 | ₹1308.60 | ₹1331.90 | 27,012 |
| 2026-07-07 | ₹1425.00 | ₹1458.00 | ₹1384.20 | ₹1401.60 | 19,703 |
| 2026-07-06 | ₹1440.00 | ₹1470.00 | ₹1374.10 | ₹1431.90 | 59,242 |
| 2026-07-03 | ₹1408.50 | ₹1453.10 | ₹1389.00 | ₹1422.20 | 40,054 |
| 2026-07-02 | ₹1364.00 | ₹1420.00 | ₹1344.10 | ₹1393.50 | 68,851 |
| 2026-07-01 | ₹1360.00 | ₹1380.00 | ₹1315.00 | ₹1343.90 | 47,018 |
| 2026-06-30 | ₹1341.70 | ₹1378.00 | ₹1303.15 | ₹1346.90 | 132,025 |
| 2026-06-29 | ₹1175.00 | ₹1339.95 | ₹1174.65 | ₹1317.95 | 649,420 |
| 2026-06-25 | ₹1161.90 | ₹1187.00 | ₹1150.10 | ₹1154.30 | 10,827 |
| 2026-06-24 | ₹1179.90 | ₹1185.00 | ₹1135.15 | ₹1169.30 | 14,791 |
| 2026-06-23 | ₹1190.10 | ₹1190.10 | ₹1150.10 | ₹1179.90 | 24,723 |
| 2026-06-22 | ₹1237.70 | ₹1244.95 | ₹1150.10 | ₹1180.65 | 49,358 |
| 2026-06-19 | ₹1052.00 | ₹1207.75 | ₹1052.00 | ₹1182.05 | 209,582 |
| 2026-06-18 | ₹1006.00 | ₹1065.00 | ₹996.10 | ₹1052.05 | 33,993 |
| 2026-06-17 | ₹995.75 | ₹1010.70 | ₹990.50 | ₹999.60 | 14,221 |
| 2026-06-16 | ₹1018.20 | ₹1022.40 | ₹991.20 | ₹1000.95 | 12,358 |
| 2026-06-15 | ₹1007.50 | ₹1037.40 | ₹1005.00 | ₹1010.70 | 13,378 |
| 2026-06-12 | ₹988.25 | ₹1003.60 | ₹963.15 | ₹995.15 | 12,579 |
| 2026-06-11 | ₹970.00 | ₹976.65 | ₹958.00 | ₹963.15 | 13,021 |
| 2026-06-10 | ₹1014.25 | ₹1021.40 | ₹970.05 | ₹974.15 | 12,782 |
| 2026-06-09 | ₹970.25 | ₹1030.45 | ₹962.80 | ₹1014.25 | 15,538 |
| 2026-06-08 | ₹1006.00 | ₹1029.40 | ₹960.00 | ₹970.25 | 21,896 |
| 2026-06-05 | ₹949.60 | ₹1029.85 | ₹949.60 | ₹1006.75 | 55,609 |
| 2026-06-04 | ₹945.05 | ₹969.80 | ₹934.00 | ₹949.60 | 29,987 |
| 2026-06-03 | ₹955.00 | ₹984.60 | ₹933.00 | ₹948.30 | 79,814 |
| 2026-06-02 | ₹914.75 | ₹945.70 | ₹859.10 | ₹931.25 | 92,460 |
| 2026-06-01 | ₹979.90 | ₹989.80 | ₹897.40 | ₹914.75 | 135,667 |
| 2026-05-29 | ₹1040.00 | ₹1054.00 | ₹961.20 | ₹969.80 | 113,629 |
| 2026-05-27 | ₹1128.80 | ₹1194.00 | ₹1019.10 | ₹1055.70 | 98,640 |
| 2026-05-26 | ₹1180.00 | ₹1192.00 | ₹1101.10 | ₹1128.80 | 32,543 |
| 2026-05-25 | ₹1163.40 | ₹1235.00 | ₹1136.60 | ₹1184.20 | 37,222 |
| 2026-05-22 | ₹1160.60 | ₹1166.10 | ₹1118.00 | ₹1124.10 | 6,331 |
| 2026-05-21 | ₹1192.00 | ₹1192.00 | ₹1142.10 | ₹1159.30 | 9,317 |
| 2026-05-20 | ₹1125.00 | ₹1193.80 | ₹1111.70 | ₹1160.60 | 13,919 |
| 2026-05-19 | ₹1110.10 | ₹1143.20 | ₹1106.10 | ₹1130.10 | 6,352 |
| 2026-05-18 | ₹1095.50 | ₹1118.90 | ₹1051.10 | ₹1101.90 | 19,221 |
| 2026-05-15 | ₹1124.90 | ₹1132.00 | ₹1076.20 | ₹1088.30 | 13,297 |
| 2026-05-14 | ₹1183.10 | ₹1208.60 | ₹1114.70 | ₹1137.40 | 17,563 |
| 2026-05-13 | ₹1160.10 | ₹1210.00 | ₹1160.10 | ₹1183.10 | 7,517 |
| 2026-05-12 | ₹1179.90 | ₹1197.50 | ₹1160.10 | ₹1176.40 | 18,013 |
| 2026-05-11 | ₹1226.10 | ₹1229.00 | ₹1140.00 | ₹1185.80 | 17,341 |
| 2026-05-08 | ₹1241.30 | ₹1250.00 | ₹1204.50 | ₹1215.50 | 17,802 |
| 2026-05-07 | ₹1190.10 | ₹1244.00 | ₹1168.00 | ₹1235.10 | 57,467 |
| 2026-05-06 | ₹1240.40 | ₹1244.00 | ₹1160.00 | ₹1189.10 | 25,851 |
| 2026-05-05 | ₹1230.00 | ₹1244.00 | ₹1204.90 | ₹1217.40 | 46,501 |
| 2026-05-04 | ₹1150.00 | ₹1245.00 | ₹1130.00 | ₹1223.00 | 57,063 |
| 2026-04-30 | ₹1122.85 | ₹1144.45 | ₹1110.15 | ₹1127.60 | 9,984 |
| 2026-04-29 | ₹1156.90 | ₹1165.00 | ₹1122.00 | ₹1139.95 | 13,305 |
| 2026-04-28 | ₹1160.00 | ₹1160.00 | ₹1122.40 | ₹1139.80 | 10,728 |
| 2026-04-27 | ₹1076.00 | ₹1152.00 | ₹1076.00 | ₹1138.35 | 20,450 |
| 2026-04-24 | ₹1121.55 | ₹1162.00 | ₹1079.25 | ₹1089.25 | 24,485 |
| 2026-04-23 | ₹1167.00 | ₹1179.00 | ₹1104.95 | ₹1121.55 | 22,927 |
| 2026-04-22 | ₹1152.00 | ₹1176.00 | ₹1115.00 | ₹1167.00 | 23,746 |
| 2026-04-21 | ₹1150.00 | ₹1193.40 | ₹1134.00 | ₹1145.95 | 57,266 |
| 2026-04-20 | ₹1068.65 | ₹1131.95 | ₹1060.95 | ₹1121.00 | 39,723 |
| 2026-04-17 | ₹1096.05 | ₹1106.95 | ₹1040.00 | ₹1060.65 | 26,964 |
| 2026-04-16 | ₹1089.80 | ₹1135.60 | ₹1071.90 | ₹1087.35 | 37,198 |
| 2026-04-15 | ₹1059.00 | ₹1085.00 | ₹1050.75 | ₹1073.60 | 33,824 |
| 2026-04-13 | ₹999.00 | ₹1114.90 | ₹962.05 | ₹1030.15 | 87,968 |
| 2026-04-10 | ₹993.60 | ₹1054.80 | ₹989.40 | ₹1012.50 | 30,609 |
| 2026-04-09 | ₹998.95 | ₹1033.40 | ₹978.90 | ₹987.55 | 14,252 |
| 2026-04-08 | ₹949.95 | ₹997.70 | ₹930.80 | ₹990.50 | 33,035 |
| 2026-04-07 | ₹889.75 | ₹930.50 | ₹874.05 | ₹919.30 | 18,978 |
| 2026-04-06 | ₹869.95 | ₹897.55 | ₹847.10 | ₹890.50 | 19,495 |
| 2026-04-02 | ₹867.40 | ₹868.00 | ₹835.85 | ₹860.15 | 15,425 |
| 2026-04-01 | ₹849.85 | ₹876.75 | ₹813.00 | ₹867.40 | 27,701 |
| 2026-03-30 | ₹820.00 | ₹828.35 | ₹790.00 | ₹792.95 | 27,375 |
| 2026-03-27 | ₹863.70 | ₹863.70 | ₹822.30 | ₹826.25 | 20,468 |
| 2026-03-25 | ₹849.00 | ₹872.95 | ₹849.00 | ₹858.15 | 22,098 |
| 2026-03-24 | ₹860.40 | ₹870.00 | ₹841.15 | ₹849.40 | 15,653 |
| 2026-03-23 | ₹835.20 | ₹883.00 | ₹831.95 | ₹853.10 | 38,020 |
| 2026-03-20 | ₹855.00 | ₹871.55 | ₹846.00 | ₹849.80 | 30,549 |
| 2026-03-19 | ₹869.45 | ₹869.90 | ₹835.00 | ₹854.75 | 17,433 |
| 2026-03-18 | ₹870.15 | ₹902.45 | ₹865.05 | ₹871.30 | 48,137 |
| 2026-03-17 | ₹905.15 | ₹920.00 | ₹860.00 | ₹869.95 | 28,292 |
| 2026-03-16 | ₹948.80 | ₹975.00 | ₹871.90 | ₹891.75 | 17,910 |
| 2026-03-13 | ₹926.15 | ₹926.85 | ₹889.05 | ₹903.05 | 19,138 |
| 2026-03-12 | ₹952.25 | ₹952.25 | ₹926.00 | ₹928.40 | 7,979 |
| 2026-03-11 | ₹937.35 | ₹950.00 | ₹925.00 | ₹947.50 | 9,555 |
| 2026-03-10 | ₹920.00 | ₹983.90 | ₹911.50 | ₹929.80 | 32,272 |
| 2026-03-09 | ₹930.00 | ₹930.00 | ₹899.60 | ₹919.85 | 13,456 |
| 2026-03-06 | ₹939.40 | ₹950.00 | ₹924.05 | ₹933.10 | 13,086 |
| 2026-03-05 | ₹949.95 | ₹991.60 | ₹919.50 | ₹933.65 | 31,012 |
| 2026-03-04 | ₹979.70 | ₹1003.15 | ₹945.05 | ₹949.95 | 35,728 |
| 2026-03-02 | ₹945.10 | ₹1003.00 | ₹945.10 | ₹994.60 | 32,383 |
| 2026-02-27 | ₹1000.00 | ₹1013.60 | ₹942.90 | ₹993.70 | 20,268 |
| 2026-02-26 | ₹991.00 | ₹1034.00 | ₹990.00 | ₹1003.00 | 38,742 |
| 2026-02-25 | ₹927.30 | ₹998.00 | ₹907.05 | ₹990.95 | 76,590 |
| 2026-02-24 | ₹946.15 | ₹946.15 | ₹907.90 | ₹915.30 | 17,025 |
| 2026-02-23 | ₹900.00 | ₹956.30 | ₹898.50 | ₹930.85 | 28,683 |
| 2026-02-20 | ₹917.25 | ₹917.25 | ₹893.05 | ₹898.50 | 5,176 |
| 2026-02-19 | ₹937.35 | ₹937.35 | ₹891.00 | ₹917.60 | 14,636 |
| 2026-02-18 | ₹933.30 | ₹940.15 | ₹896.65 | ₹904.55 | 20,755 |
| 2026-02-17 | ₹890.25 | ₹935.80 | ₹890.25 | ₹923.50 | 13,490 |
| 2026-02-16 | ₹870.00 | ₹936.00 | ₹870.00 | ₹924.70 | 23,210 |
| 2026-02-13 | ₹877.85 | ₹913.90 | ₹850.00 | ₹899.40 | 19,271 |
| 2026-02-12 | ₹891.90 | ₹915.00 | ₹871.65 | ₹891.20 | 15,657 |
| 2026-02-11 | ₹918.50 | ₹930.30 | ₹875.00 | ₹889.25 | 55,470 |
| 2026-02-10 | ₹847.00 | ₹1015.00 | ₹844.40 | ₹903.50 | 361,474 |
| 2026-02-09 | ₹855.00 | ₹867.15 | ₹829.00 | ₹847.50 | 18,548 |
| 2026-02-06 | ₹849.90 | ₹869.90 | ₹821.00 | ₹837.40 | 21,755 |
| 2026-02-05 | ₹842.60 | ₹862.05 | ₹827.00 | ₹832.85 | 10,383 |
| 2026-02-04 | ₹895.90 | ₹895.90 | ₹831.35 | ₹836.90 | 9,803 |
| 2026-02-03 | ₹900.00 | ₹951.00 | ₹840.00 | ₹847.75 | 21,910 |
| 2026-02-02 | ₹867.65 | ₹868.50 | ₹826.00 | ₹859.45 | 5,941 |
| 2026-02-01 | ₹841.95 | ₹890.00 | ₹831.05 | ₹876.50 | 7,777 |
| 2026-01-30 | ₹851.30 | ₹851.30 | ₹825.00 | ₹842.40 | 5,957 |
| 2026-01-29 | ₹825.80 | ₹846.10 | ₹820.00 | ₹831.10 | 7,753 |
| 2026-01-28 | ₹860.00 | ₹860.10 | ₹818.40 | ₹834.70 | 5,417 |
| 2026-01-27 | ₹848.80 | ₹850.00 | ₹815.30 | ₹832.60 | 7,558 |
| 2026-01-23 | ₹870.20 | ₹870.30 | ₹823.20 | ₹835.60 | 6,723 |
| 2026-01-22 | ₹833.00 | ₹869.60 | ₹833.00 | ₹859.50 | 5,933 |
| 2026-01-21 | ₹841.00 | ₹860.80 | ₹825.10 | ₹832.90 | 12,109 |
| 2026-01-20 | ₹897.30 | ₹919.40 | ₹841.00 | ₹858.00 | 14,134 |
| 2026-01-19 | ₹921.80 | ₹924.30 | ₹891.00 | ₹897.00 | 9,058 |
| 2026-01-16 | ₹922.80 | ₹940.90 | ₹919.00 | ₹921.80 | 4,276 |
| 2026-01-14 | ₹958.90 | ₹961.10 | ₹925.00 | ₹934.50 | 3,517 |
| 2026-01-13 | ₹985.80 | ₹985.80 | ₹951.00 | ₹953.80 | 5,467 |
| 2026-01-12 | ₹964.40 | ₹978.00 | ₹920.00 | ₹966.40 | 11,493 |
| 2026-01-09 | ₹970.00 | ₹990.40 | ₹954.10 | ₹960.50 | 5,765 |
| 2026-01-08 | ₹1000.70 | ₹1010.00 | ₹962.20 | ₹984.10 | 12,351 |
| 2026-01-07 | ₹985.30 | ₹1012.30 | ₹985.30 | ₹993.00 | 8,103 |
| 2026-01-06 | ₹1013.70 | ₹1013.80 | ₹961.10 | ₹980.40 | 9,247 |
| 2026-01-05 | ₹1015.00 | ₹1025.90 | ₹1000.00 | ₹1003.40 | 8,073 |
| 2026-01-02 | ₹1007.60 | ₹1028.10 | ₹1007.60 | ₹1019.40 | 4,993 |
| 2026-01-01 | ₹1035.40 | ₹1045.80 | ₹1015.10 | ₹1022.90 | 7,998 |
Macpower CNC Machines Share Price Performance Analysis (Mar 2018 - Sep 2026)
MACPOWER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+105.74%
₹1022.90 → ₹2104.50
Year to Date
Price Volatility
29.31%
Medium Volatility
Year to Date
Average Daily Volume
40,798
Year to Date Average
NSE Exchange
Macpower CNC Machines Share Price History – Frequently Asked Questions
Common questions about MACPOWER historical data and records. For live price, key ratios and fundamentals, see MACPOWER share price screener.
What is the all-time high share price of Macpower CNC Machines (MACPOWER)?
The all-time high share price of Macpower CNC Machines was ₹2149.0 recorded on September 18, 2026 on the NSE exchange.
What is the all-time low share price of Macpower CNC Machines (MACPOWER)?
The all-time low share price of Macpower CNC Machines was ₹32.65 recorded on April 01, 2020 on the NSE exchange.
How can I download MACPOWER historical share price data?
You can download Macpower CNC Machines historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MACPOWER shares?
The highest trading volume day for Macpower CNC Machines was 3,154,643 shares traded on October 25, 2023 on the NSE exchange, with share price at ₹511.55.