MACTER share price history Macter International Limited

Macter International Limited (MACTER) has 1,491 daily sessions on file, from 1 Aug 2017 to 13 Nov 2026. The last close was Rs 263.98. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 1 Aug 2017close Rs 14.55
Last session: 13 Nov 2026close Rs 263.98
Sessions on file: 1,491112 months
Highest close: Rs 621.8220 Jun 2025
Lowest close: Rs 14.551 Aug 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

MACTER month-end close

Aug 2017 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	263.98	263.98	226.00	149,217	9
Oct 2026	230.33	253.98	222.29	92,036	22
Sep 2026	252.73	268.86	238.05	229,229	22
Aug 2026	270.98	280.72	270.98	127,409	19
Jul 2026	278.64	308.58	274.18	803,092	23
Jun 2026	273.97	285.20	266.88	302,770	20
May 2026	270.09	280.08	267.96	131,493	17
Apr 2026	271.43	319.43	271.43	468,286	22
Mar 2026	272.58	298.82	262.59	325,306	20
Feb 2026	314.20	355.10	310.70	568,658	19
Jan 2026	339.26	359.31	327.52	1,306,731	22
Dec 2025	331.93	343.88	331.39	435,946	22
Nov 2025	341.24	366.69	335.89	786,189	20
Oct 2025	346.91	384.96	334.18	1,173,746	23
Sep 2025	383.46	415.55	383.46	4,549,210	22
Aug 2025	398.91	407.44	379.31	670,710	20
Jul 2025	384.32	522.66	374.19	986,595	23
Jun 2025	500.72	621.82	368.47	987,645	19
May 2025	369.95	395.85	339.25	292,718	20
Apr 2025	371.45	486.49	371.45	246,195	20
Mar 2025	404.59	444.15	281.80	386,688	19
Feb 2025	283.28	307.42	249.47	102,990	19
Jan 2025	296.70	326.94	272.05	130,789	23
Dec 2024	321.53	454.85	283.51	648,085	21
Nov 2024	279.57	285.73	121.59	492,398	21
Oct 2024	128.00	153.03	123.00	61,230	23
Sep 2024	123.20	126.00	106.50	29,307	20
Aug 2024	110.39	113.30	90.00	79,931	18
Jul 2024	93.84	95.00	90.00	33,717	16
Jun 2024	94.00	97.98	91.75	17,038	11
May 2024	86.96	93.50	85.01	29,842	14
Apr 2024	85.60	106.30	85.00	35,500	13
Mar 2024	95.00	102.99	95.00	11,000	3
Feb 2024	101.17	103.11	83.00	23,500	7
Jan 2024	85.10	89.00	85.10	6,500	5
Dec 2023	88.00	91.00	88.00	5,500	7
Nov 2023	95.00	95.00	82.00	20,000	6
Oct 2023	81.42	87.98	81.42	4,000	2
Sep 2023	95.00	95.00	95.00	3,000	1
Aug 2023	98.00	98.00	98.00	2,500	2
Jul 2023	99.50	99.50	99.50	1,000	2
Jun 2023	97.04	104.90	97.04	900	4
May 2023	104.90	104.90	79.00	8,300	14
Apr 2023	79.12	99.00	79.12	5,100	6
Mar 2023	99.00	99.41	99.00	3,600	3
Feb 2023	99.41	99.95	99.41	1,500	3
Jan 2023	99.95	99.95	99.95	400	3
Dec 2022	99.95	108.25	99.95	8,100	5
Nov 2022	103.00	104.50	96.00	11,600	15
Oct 2022	95.92	104.30	84.50	5,400	9
Sep 2022	84.89	123.17	84.89	22,400	14
Aug 2022	118.00	130.20	118.00	11,900	11
Jul 2022	119.00	125.00	119.00	800	3
Jun 2022	125.00	125.73	121.33	8,400	6
May 2022	115.00	135.00	115.00	14,900	13
Apr 2022	140.00	140.00	109.52	14,400	16
Mar 2022	103.00	123.60	103.00	9,300	10
Feb 2022	115.19	117.90	110.00	8,300	10
Jan 2022	107.60	116.28	103.33	8,600	14
Dec 2021	110.00	117.99	110.00	3,400	6
Nov 2021	118.67	118.67	108.99	3,900	11
Oct 2021	114.99	131.17	110.23	21,900	16
Sep 2021	125.25	152.82	125.25	21,400	14
Aug 2021	151.94	165.00	151.40	61,500	19
Jul 2021	150.00	167.07	147.10	43,400	19
Jun 2021	161.33	162.50	130.05	139,800	22
May 2021	123.00	130.00	123.00	2,400	8
Apr 2021	127.31	153.13	127.31	9,000	12
Mar 2021	142.98	148.74	135.00	6,800	8
Feb 2021	140.00	176.33	140.00	25,400	10
Jan 2021	181.99	183.56	150.00	32,700	14
Dec 2020	152.65	178.45	142.00	50,000	13
Nov 2020	169.51	174.00	120.00	89,500	14
Oct 2020	117.11	145.00	115.00	23,500	17
Sep 2020	124.00	189.00	124.00	109,500	19
Aug 2020	162.00	162.00	107.01	80,000	18
Jul 2020	109.90	112.00	95.00	33,000	14
Jun 2020	93.07	93.07	86.00	10,000	5
May 2020	92.00	92.00	80.00	12,000	5
Apr 2020	80.00	87.50	76.48	17,500	7
Mar 2020	87.00	87.00	87.00	5,000	2
Feb 2020	87.00	87.00	87.00	4,500	5
Jan 2020	87.00	87.00	80.40	7,000	4
Dec 2019	84.63	102.00	80.60	18,500	11
Nov 2019	91.00	92.50	75.77	35,500	14
Oct 2019	75.00	90.89	64.82	41,500	17
Sep 2019	61.74	61.74	56.00	6,000	5
Aug 2019	58.00	58.53	53.10	6,500	5
Jul 2019	58.00	60.95	58.00	4,000	4
Jun 2019	60.95	64.00	59.10	18,500	12
May 2019	63.20	78.04	63.20	12,800	14
Apr 2019	82.14	99.34	79.00	24,000	18
Mar 2019	99.34	115.00	99.34	25,500	18
Feb 2019	112.67	135.56	110.20	13,800	15
Jan 2019	131.19	139.00	124.74	11,500	16
Dec 2018	124.50	131.00	118.58	4,900	12
Nov 2018	131.38	165.37	131.38	32,600	17
Oct 2018	126.61	186.40	118.00	33,100	21
Sep 2018	186.40	197.50	178.43	14,300	9
Aug 2018	199.50	200.00	190.00	12,400	8
Jul 2018	207.00	207.00	199.51	800	3
Jun 2018	200.00	227.49	200.00	3,700	8
May 2018	223.25	230.55	200.00	10,600	12
Apr 2018	230.50	245.00	230.00	9,700	18
Mar 2018	230.00	274.50	230.00	4,100	12
Feb 2018	265.00	298.58	244.00	24,000	18
Jan 2018	234.50	241.40	223.00	22,000	18
Dec 2017	223.25	291.66	223.25	9,500	9
Nov 2017	291.00	367.17	275.69	33,000	16
Oct 2017	262.57	262.57	108.12	1,500	22
Sep 2017	103.02	103.02	44.34	0	19
Aug 2017	42.27	42.27	14.55	0	22

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	263.98	+3.36%	22,928
12 Nov 2026	255.39	+1.22%	49,857
11 Nov 2026	252.31	+3.60%	18,894
10 Nov 2026	243.54	+4.35%	8,998
6 Nov 2026	233.38	-1.94%	7,574
5 Nov 2026	238.00	+4.43%	27,011
4 Nov 2026	227.91	+0.85%	9,711
3 Nov 2026	226.00	-0.32%	3,905
2 Nov 2026	226.73	-1.56%	339
30 Oct 2026	230.33	-0.46%	1,506
29 Oct 2026	231.39	+0.20%	4,317
28 Oct 2026	230.93	+2.62%	5,674
27 Oct 2026	225.03	+1.23%	6,028
26 Oct 2026	222.29	-4.54%	8,091
23 Oct 2026	232.85	-2.21%	9,270
22 Oct 2026	238.12	-2.41%	3,020
21 Oct 2026	244.00	+0.69%	1,622
20 Oct 2026	242.33	-0.17%	2,898
19 Oct 2026	242.75	-1.07%	1,248
16 Oct 2026	245.38	-0.73%	2,673
15 Oct 2026	247.18	+0.41%	2,109
14 Oct 2026	246.17	+0.33%	2,922
13 Oct 2026	245.37	+0.54%	1,325
12 Oct 2026	244.06	-2.04%	2,492
9 Oct 2026	249.15	+0.01%	1,554
8 Oct 2026	249.13	+0.15%	5,090
7 Oct 2026	248.76	-1.59%	4,048
6 Oct 2026	252.78	+2.13%	8,397
5 Oct 2026	247.50	-2.55%	3,714
2 Oct 2026	253.98	+2.31%	8,811
1 Oct 2026	248.25	-1.77%	5,227
30 Sep 2026	252.73	-0.52%	1,448
29 Sep 2026	254.04	-2.16%	10,809
28 Sep 2026	259.64	+0.28%	6,948
25 Sep 2026	258.92	+1.41%	23,936
24 Sep 2026	255.33	-3.50%	43,295
23 Sep 2026	264.58	+10.00%	46,838
22 Sep 2026	240.53	+1.04%	4,189
21 Sep 2026	238.05	-1.86%	7,585
18 Sep 2026	242.56	+0.39%	1,311
17 Sep 2026	241.61	+1.23%	2,991
16 Sep 2026	238.68	-0.07%	6,591
15 Sep 2026	238.85	-0.49%	5,792
14 Sep 2026	240.02	-1.64%	5,075
11 Sep 2026	244.03	-1.90%	11,341
10 Sep 2026	248.75	-0.91%	7,790
9 Sep 2026	251.04	-1.81%	5,901
8 Sep 2026	255.66	-1.61%	5,390
7 Sep 2026	259.84	-2.57%	13,862
4 Sep 2026	266.70	+0.39%	4,575
3 Sep 2026	265.67	+0.04%	3,113
2 Sep 2026	265.57	-1.22%	3,191
1 Sep 2026	268.86	-0.78%	7,258
31 Aug 2026	270.98	-0.29%	6,818
28 Aug 2026	271.76	-0.24%	2,266
27 Aug 2026	272.42	-0.29%	3,605
25 Aug 2026	273.21	-0.12%	4,094
24 Aug 2026	273.55	-0.83%	4,643
21 Aug 2026	275.85	-0.53%	7,899
20 Aug 2026	277.32	-0.01%	2,719

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

MACTER daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,491 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.