Stock listing
BSE:ROBU Macfos Ltd. Share Price
Follow Macfos Ltd. into a list and get an email when it puts out news.
Share price · BSE:ROBU
₹1,137.95 INR -12.00 (-1.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹1,110.10 – ₹1,188.00 INROct 30, 2026
- Volume
- 4,290 sharesOct 30, 2026
- 52-week range
- ₹663.64 – ₹1,315.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹6.18M INRMedian day 4,208 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:ROBU · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹1,137.95 | -12.00 | -1.0% | ₹1,155.00 | ₹1,188.00 | ₹1,110.10 | 4,290 | |
| ₹1,149.95 | +39.75 | +3.6% | ₹1,149.00 | ₹1,155.00 | ₹1,050.00 | 10,395 | |
| ₹1,110.20 | +46.70 | +4.4% | ₹1,065.00 | ₹1,120.00 | ₹1,065.00 | 3,300 | |
| ₹1,063.50 | +113.50 | +11.9% | ₹979.00 | ₹1,064.00 | ₹979.00 | 3,300 | |
| ₹950.00 | +4.20 | +0.4% | ₹910.00 | ₹955.00 | ₹900.00 | 3,135 | |
| ₹945.80 | -26.45 | -2.7% | ₹906.00 | ₹1,064.90 | ₹900.00 | 6,105 | |
| ₹972.25 | -6.60 | -0.7% | ₹978.00 | ₹981.00 | ₹961.00 | 1,815 | |
| ₹978.85 | -31.15 | -3.1% | ₹1,001.05 | ₹1,001.05 | ₹960.00 | 3,300 | |
| ₹1,010.00 | -6.10 | -0.6% | ₹1,016.10 | ₹1,028.00 | ₹1,001.00 | 2,310 | |
| ₹1,016.10 | -38.90 | -3.7% | ₹1,025.05 | ₹1,067.95 | ₹1,016.10 | 1,815 | |
| ₹1,055.00 | 0.00 | 0.0% | ₹1,056.00 | ₹1,056.00 | ₹1,055.00 | 495 | |
| ₹1,055.00 | +2.20 | +0.2% | ₹1,065.00 | ₹1,079.95 | ₹1,055.00 | 495 | |
| ₹1,052.80 | +2.85 | +0.3% | ₹1,051.00 | ₹1,056.00 | ₹1,050.95 | 1,320 | |
| ₹1,049.95 | +3.35 | +0.3% | ₹1,047.00 | ₹1,063.00 | ₹1,025.00 | 2,805 | |
| ₹1,046.60 | -4.80 | -0.5% | ₹1,020.85 | ₹1,065.00 | ₹1,020.05 | 2,805 | |
| ₹1,051.40 | +11.40 | +1.1% | ₹1,046.10 | ₹1,073.90 | ₹1,045.00 | 3,300 | |
| ₹1,040.00 | -13.35 | -1.3% | ₹1,090.00 | ₹1,090.00 | ₹1,040.00 | 5,115 | |
| ₹1,053.35 | +18.35 | +1.8% | ₹1,122.00 | ₹1,122.00 | ₹1,050.00 | 6,270 | |
| ₹1,035.00 | -14.65 | -1.4% | ₹1,020.15 | ₹1,059.00 | ₹1,020.00 | 4,785 | |
| ₹1,049.65 | -17.35 | -1.6% | ₹1,066.00 | ₹1,066.00 | ₹1,020.00 | 6,435 | |
| ₹1,067.00 | +20.60 | +2.0% | ₹1,076.00 | ₹1,076.00 | ₹1,066.00 | 660 | |
| ₹1,046.40 | -34.40 | -3.2% | ₹1,080.80 | ₹1,080.80 | ₹1,020.00 | 9,405 | |
| ₹1,080.80 | -39.20 | -3.5% | ₹1,121.00 | ₹1,121.00 | ₹1,080.80 | 495 | |
| ₹1,120.00 | -5.50 | -0.5% | ₹1,144.90 | ₹1,200.00 | ₹1,115.00 | 2,970 | |
| ₹1,125.50 | -9.50 | -0.8% | ₹1,135.00 | ₹1,159.00 | ₹1,100.00 | 1,980 | |
| ₹1,135.00 | -15.00 | -1.3% | ₹1,110.05 | ₹1,160.00 | ₹1,110.00 | 2,310 | |
| ₹1,150.00 | +63.80 | +5.9% | ₹1,086.20 | ₹1,164.70 | ₹1,086.20 | 5,610 | |
| ₹1,086.20 | +58.95 | +5.7% | ₹1,020.00 | ₹1,086.20 | ₹1,020.00 | 3,960 | |
| ₹1,027.25 | -14.90 | -1.4% | ₹1,064.95 | ₹1,064.95 | ₹1,010.00 | 6,105 | |
| ₹1,042.15 | +10.45 | +1.0% | ₹1,055.00 | ₹1,057.95 | ₹1,030.85 | 5,445 | |
| ₹1,031.70 | -3.35 | -0.3% | ₹1,016.05 | ₹1,051.70 | ₹980.00 | 5,445 | |
| ₹1,035.05 | -69.95 | -6.3% | ₹1,099.45 | ₹1,099.95 | ₹1,030.00 | 3,630 | |
| ₹1,105.00 | +9.40 | +0.9% | ₹1,100.00 | ₹1,110.00 | ₹1,090.10 | 2,805 | |
| ₹1,095.60 | +2.60 | +0.2% | ₹1,123.00 | ₹1,123.00 | ₹1,090.00 | 7,260 | |
| ₹1,093.00 | -6.45 | -0.6% | ₹1,033.00 | ₹1,121.95 | ₹1,033.00 | 2,475 | |
| ₹1,099.45 | +9.45 | +0.9% | ₹1,090.05 | ₹1,109.80 | ₹1,090.00 | 6,600 | |
| ₹1,090.00 | -5.10 | -0.5% | ₹1,110.00 | ₹1,110.00 | ₹1,074.55 | 6,105 | |
| ₹1,095.10 | +5.35 | +0.5% | ₹1,127.00 | ₹1,169.95 | ₹1,095.10 | 15,510 | |
| ₹1,089.75 | -10.25 | -0.9% | ₹1,100.00 | ₹1,100.00 | ₹1,086.00 | 3,630 | |
| ₹1,100.00 | +4.55 | +0.4% | ₹1,040.00 | ₹1,100.00 | ₹1,040.00 | 1,320 | |
| ₹1,095.45 | +1.45 | +0.1% | ₹1,046.05 | ₹1,126.00 | ₹1,046.05 | 6,600 | |
| ₹1,094.00 | -11.20 | -1.0% | ₹1,067.00 | ₹1,106.00 | ₹1,067.00 | 2,640 | |
| ₹1,105.20 | +5.20 | +0.5% | ₹1,100.00 | ₹1,133.00 | ₹1,100.00 | 2,475 | |
| ₹1,100.00 | +5.00 | +0.5% | ₹1,095.00 | ₹1,109.95 | ₹1,087.00 | 2,805 | |
| ₹1,095.00 | -0.05 | 0.0% | ₹1,077.00 | ₹1,135.40 | ₹1,075.60 | 2,145 | |
| ₹1,095.05 | +10.85 | +1.0% | ₹1,085.00 | ₹1,109.05 | ₹1,085.00 | 8,580 | |
| ₹1,084.20 | -23.90 | -2.2% | ₹1,100.00 | ₹1,135.00 | ₹1,045.00 | 5,610 | |
| ₹1,108.10 | -0.25 | 0.0% | ₹1,110.05 | ₹1,122.05 | ₹1,095.00 | 5,610 | |
| ₹1,108.35 | -2.15 | -0.2% | ₹1,090.05 | ₹1,144.95 | ₹1,090.05 | 5,280 | |
| ₹1,110.50 | -3.00 | -0.3% | ₹1,101.15 | ₹1,112.00 | ₹1,074.50 | 5,280 | |
| ₹1,113.50 | +3.50 | +0.3% | ₹1,120.00 | ₹1,138.00 | ₹1,110.00 | 5,115 | |
| ₹1,110.00 | -34.00 | -3.0% | ₹1,135.00 | ₹1,135.05 | ₹1,100.00 | 4,785 | |
| ₹1,144.00 | -16.00 | -1.4% | ₹1,160.00 | ₹1,160.00 | ₹1,125.00 | 4,290 | |
| ₹1,160.00 | +7.10 | +0.6% | ₹1,156.00 | ₹1,179.00 | ₹1,129.95 | 12,705 | |
| ₹1,152.90 | -122.10 | -9.6% | ₹1,215.00 | ₹1,220.05 | ₹1,125.00 | 44,385 | |
| ₹1,275.00 | +20.00 | +1.6% | ₹1,260.00 | ₹1,300.00 | ₹1,255.00 | 11,550 | |
| ₹1,255.00 | +15.00 | +1.2% | ₹1,250.00 | ₹1,269.05 | ₹1,226.00 | 9,900 | |
| ₹1,240.00 | -7.85 | -0.6% | ₹1,256.00 | ₹1,256.00 | ₹1,205.00 | 1,815 | |
| ₹1,247.85 | -5.05 | -0.4% | ₹1,250.95 | ₹1,264.60 | ₹1,233.00 | 4,125 | |
| ₹1,252.90 | +1.25 | +0.1% | ₹1,240.00 | ₹1,259.00 | ₹1,207.00 | 4,290 | |
| ₹1,251.65 | +48.30 | +4.0% | ₹1,259.00 | ₹1,269.90 | ₹1,220.00 | 11,715 | |
| ₹1,203.35 | +103.30 | +9.4% | ₹1,098.15 | ₹1,214.55 | ₹1,098.15 | 17,490 | |
| ₹1,100.05 | +3.35 | +0.3% | ₹1,095.10 | ₹1,150.00 | ₹1,079.05 | 3,630 | |
| ₹1,096.70 | -32.90 | -2.9% | ₹1,120.00 | ₹1,150.00 | ₹1,090.00 | 3,135 |
- Ticker
- BSE:ROBU
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 28, 2026
Intimation Of Constitution Of Risk Management Committee Under Regulation 30 Read With Regulation 21 Of The SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015.
Latest deck · Oct 29, 2026
H1 FY2026-27 Earnings Presentation
Earnings · 26 slides
Latest news
Intimation Of Constitution Of Risk Management Committee Under Regulation 30 Read With Regulation 21 Of The SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015.
Oct 28, 2026
Closed ₹1,149.95 (+3.6%) on Oct 29, 2026
Outcome Of The Meeting Of The Board Of Directors Of Macfos Limited ("The Company") Held On October 28, 2026.
Oct 28, 2026
Closed ₹1,149.95 (+3.6%) on Oct 29, 2026
Board Meeting Outcome for Outcome Of Board Meeting Held On 28Th October 2026
Oct 28, 2026
Closed ₹1,149.95 (+3.6%) on Oct 29, 2026
Macfos Ltd. Press Release Sep 28 2026
Sep 28, 2026
Closed ₹1,080.80 (-3.5%) on Sep 28, 2026
Macfos Ltd. Press Release Aug 15 2026
Aug 15, 2026
Closed ₹1,110.00 (-3.0%) on Aug 17, 2026
Macfos Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹1,110.00 (-3.0%) on Aug 17, 2026
Macfos Ltd. Press Release Jun 26 2026
Jun 26, 2026
Closed ₹1,064.65 (0.0%) on Jun 26, 2026
Macfos Ltd. Press Release Apr 29 2026
Apr 29, 2026
Closed ₹997.75 (-2.1%) on Apr 30, 2026
Macfos Ltd. Press Release Apr 28 2026
Apr 28, 2026
Closed ₹1,019.50 (+15.3%) on Apr 29, 2026
Macfos Ltd. Press Release Apr 22 2026
Apr 22, 2026
Closed ₹862.50 (+6.1%) on Apr 23, 2026
Decks
H1 FY2026-27 Earnings Presentation
Earnings · 26 slides · Oct 29, 2026
H2 & FY2025-26 Earnings Presentation
Earnings · 27 slides · Apr 29, 2026
H2 FY2025-26 Earnings Presentation
Earnings · 27 slides · Apr 29, 2026
H1 FY2025-26 Earnings Presentation
Earnings · 27 slides · Oct 30, 2025
Macfos Ltd. on 6ix
- News releases
- 22 in the last 12 months · 52 in all · newest Oct 28, 2026 · oldest 2024
- Decks
- 9 decks · latest Oct 29, 2026
Log in to ask 6ix AI your own questions about Macfos Ltd.