MKVentures Cap.

MKVentures Capital Ltd Historical Data

NSEBSE

₹1,059.8

(1.88%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	1,265.1	1,265.1	1,175.4	1,178.65	72	5,35,303	279
28-Nov-2025	1,170.2	1,223.8	1,170.2	1,219.9	24	55,770	29
01-Dec-2025	1,191.25	1,250	1,191.2	1,196.65	61	8,69,323	639
02-Dec-2025	1,165.05	1,206	1,165	1,202.05	65	5,10,620	276
03-Dec-2025	1,170.25	1,216	1,170.2	1,208	23	1,09,652	31
04-Dec-2025	1,212	1,212	1,160	1,191.8	54	4,52,693	347
05-Dec-2025	1,171.2	1,180	1,100	1,124.25	184	28,82,044	2,304
08-Dec-2025	1,086.05	1,170.05	1,040	1,053.55	343	59,79,183	3,087
09-Dec-2025	1,097	1,130	1,070	1,078.8	81	6,73,133	465
10-Dec-2025	1,069.8	1,092.9	1,032.5	1,040.2	113	13,00,066	1,063
11-Dec-2025	1,085	1,085	1,020	1,031.1	93	9,56,755	872
12-Dec-2025	1,016	1,070	1,000	1,052.1	155	23,61,674	1,127
15-Dec-2025	1,025	1,095	1,025	1,061.55	56	6,34,228	482
16-Dec-2025	1,083	1,083	1,039.9	1,041.45	42	5,45,266	445
17-Dec-2025	1,040	1,145	1,030	1,051.1	108	34,69,463	2,766
18-Dec-2025	1,050	1,089.5	1,026.1	1,037.05	61	8,34,691	607
19-Dec-2025	1,037	1,063.4	1,035	1,038.7	64	9,35,426	552
22-Dec-2025	1,051	1,070	1,036.65	1,051.2	51	15,22,462	1,191
23-Dec-2025	1,030	1,051.2	1,000.1	1,036.45	98	17,51,596	1,272
24-Dec-2025	1,036	1,060	1,025	1,040.2	40	8,79,228	776
26-Dec-2025	1,049	1,070	1,040	1,059.8	35	11,27,074	997

MKVentures Cap.: Related NEWS

No Record Found

Invest wise with Expert advice