Magnum Ventures Share Price History

Magnum Ventures

CMP as on 22-Oct-20 12:56

₹ 5.05
-0.10 -1.94%

Open

₹ 5.20

Turnover (lac)

Prev. Close

₹ 5.15

Day's Vol (shares)

₹ 7,280

Day's Range (₹)

₹ 4.90
₹ 5.35

CMP as on20-Oct-20 14:05

₹ 5.00
-0.2 -3.85%

Open

₹ 5.20

Turnover (lac)

Prev. Close

₹ 5.20

Day's Vol (shares)

₹ 760

Day's Range

₹ 5.00
₹ 5.34

Magnum Ventures Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Oct-2020 5.15 5.40 5.15 5.15 17 0.01 2,485 0.25 0
20-Oct-2020 4.95 5.45 4.95 5.40 19 0.03 4,711 0.50 0.45
19-Oct-2020 5 5.25 5 5.20 128 0.04 6,987 0.25 0.20
16-Oct-2020 5.25 5.50 5.25 5.25 37 0.07 9,873 0.25 0
15-Oct-2020 5.50 5.50 5.50 5.50 6 0.02 2,897 0 0
14-Oct-2020 5.75 5.75 5.75 5.75 13 0.02 2,356 0 0
13-Oct-2020 6.05 6.05 6.05 6.05 10 0.02 1,930 0 0
12-Oct-2020 6.95 6.95 6.35 6.35 40 0.13 20,150 0.60 -0.60
09-Oct-2020 6.60 6.65 6.05 6.65 54 0.21 23,289 0.60 0.05
08-Oct-2020 6.15 6.35 5.75 6.35 108 0.54 77,445 0.60 0.20
07-Oct-2020 6.05 6.05 5.60 6.05 73 0.54 89,579 0.45 0
06-Oct-2020 5.80 5.80 5.55 5.80 25 0.13 22,484 0.25 0
05-Oct-2020 5.55 5.55 5.30 5.55 160 0.42 74,979 0.25 0
01-Oct-2020 5.30 5.30 5.10 5.30 88 0.71 133,935 0.20 0
30-Sep-2020 5.05 5.05 5.05 5.05 50 0.44 87,004 0 0
29-Sep-2020 4.85 4.85 4.60 4.85 30 0.05 10,880 0.25 0
28-Sep-2020 4.25 4.65 4.25 4.65 31 0.09 18,985 0.40 0.40
25-Sep-2020 4.50 4.50 4.10 4.45 50 0.12 20,016 0.40 -0
24-Sep-2020 4.10 4.35 3.95 4.30 19 0.05 9,088 0.40 0.20
23-Sep-2020 4.15 4.25 4.15 4.15 8 0.01 1,376 0.10 0
22-Sep-2020 4.60 4.60 4.20 4.20 16 0.01 2,003 0.40 -0.40