MKVentures Cap.

MKVentures Capital Ltd Historical Data

NSEBSE

₹1,671.75

(-0.22%)

Jul 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	1,730	1,730	1,600	1,618.2	85	17,27,112	817
17-Jun-2025	1,657	1,689.1	1,578.3	1,589.75	128	21,85,972	802
18-Jun-2025	1,637	1,637	1,570	1,597.95	53	4,29,614	159
19-Jun-2025	1,629.95	1,629.95	1,561	1,619.75	93	19,64,765	782
20-Jun-2025	1,625	1,688.8	1,624.8	1,648.25	55	4,14,513	211
23-Jun-2025	1,696	1,696.95	1,625	1,661.3	78	6,14,067	247
24-Jun-2025	1,661.3	1,699	1,655	1,697.1	89	15,08,107	706
25-Jun-2025	1,734.85	1,734.85	1,690	1,700	36	3,43,894	173
26-Jun-2025	1,700	1,724.9	1,626.05	1,671.45	89	17,95,257	972
27-Jun-2025	1,645.05	1,694.65	1,645	1,691.45	27	7,45,761	386
30-Jun-2025	1,690	1,890.05	1,690	1,739.15	271	38,72,608	1,720
01-Jul-2025	1,779	1,779	1,700	1,737.95	116	16,35,206	684
02-Jul-2025	1,760	1,760	1,700	1,710.95	73	7,75,955	309
03-Jul-2025	1,739.95	1,739.95	1,685	1,701.4	67	10,15,168	390
04-Jul-2025	1,735	1,735	1,693	1,696.5	71	13,31,345	632
07-Jul-2025	1,665	1,720	1,665	1,677.9	54	5,64,530	247
08-Jul-2025	1,677.9	1,699.75	1,616	1,667.4	60	11,07,945	603
09-Jul-2025	1,667.4	1,699.9	1,630.35	1,676.4	28	3,20,381	180
10-Jul-2025	1,676.4	1,700	1,653	1,693.9	16	3,98,412	233
11-Jul-2025	1,690	1,690	1,640	1,653.75	42	10,28,642	608
14-Jul-2025	1,686.85	1,686.85	1,636.45	1,675.4	65	6,13,136	276
15-Jul-2025	1,680	1,705	1,652.2	1,671.75	58	5,90,535	261

MKVentures Cap.: Related NEWS

No Record Found

Invest wise with Expert advice