Magnum Ventures Share Price History

Magnum Ventures

CMP as on 05-Mar-21 15:41

₹ 5.65
-0.20 -3.42%

Open

₹ 5.85

Turnover (lac)

₹ 2

Prev. Close

₹ 5.85

Day's Vol (shares)

₹ 41,782

Day's Range (₹)

₹ 5.50
₹ 6.05

CMP as on05-Mar-21 15:39

₹ 5.71
-0.2 -3.38%

Open

₹ 5.69

Turnover (lac)

Prev. Close

₹ 5.91

Day's Vol (shares)

₹ 15,721

Day's Range

₹ 5.52
₹ 5.76

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 ()
04-Mar-2021 5.65 6.10 5.45 5.85 232 0.64 91,822 0.65 0.20
03-Mar-2021 5.80 6.15 5.40 5.65 345 0.80 80,120 0.75 -0.10
02-Mar-2021 6.15 6.15 5.45 5.75 189 0.41 53,581 0.70 -0.40
01-Mar-2021 6.05 6.10 5.80 5.95 276 0.61 62,395 0.30 -0.10
26-Feb-2021 6.70 6.70 5.90 6.15 381 0.83 104,054 0.80 -0.60
25-Feb-2021 7.45 7.45 6.35 6.45 1,357 4.87 338,979 1.10 -1
24-Feb-2021 6.90 6.90 6.90 6.90 56 0.54 78,236 0 0
23-Feb-2021 6.10 6.30 5.80 6.30 336 2.09 214,229 0.50 0.20
22-Feb-2021 4.85 5.25 4 5.25 838 2.74 227,246 1.25 0.40
19-Feb-2021 4.40 4.50 4.25 4.40 59 0.11 21,344 0.25 0
18-Feb-2021 4 4.35 4 4.35 47 0.09 19,108 0.35 0.35
17-Feb-2021 4.25 4.40 4.10 4.25 64 0.09 16,815 0.30 0
16-Feb-2021 4.20 4.40 4.20 4.25 40 0.02 5,388 0.20 0.05
15-Feb-2021 4.40 4.40 4.25 4.40 73 0.19 31,586 0.15 0
12-Feb-2021 4.50 4.50 4.35 4.40 75 0.12 21,219 0.15 -0.10
11-Feb-2021 4.30 4.55 4.25 4.40 146 0.41 80,165 0.30 0.10
10-Feb-2021 4.35 4.35 4.20 4.25 53 0.07 11,643 0.15 -0.10
09-Feb-2021 4.30 4.45 4.20 4.20 127 0.30 57,215 0.25 -0.10
08-Feb-2021 4.20 4.50 4.10 4.30 127 0.45 78,614 0.40 0.10
05-Feb-2021 4.20 4.55 4.15 4.35 139 0.57 92,860 0.40 0.15
Open ZERO Brokerage Demat Account