Magnum Ventures Share Price History

Magnum Ventures

CMP as on 13-Apr-21 15:34

₹ 4.85
0.20 4.3%

Open

₹ 4.65

Turnover (lac)

Prev. Close

₹ 4.65

Day's Vol (shares)

₹ 6,952

Day's Range (₹)

₹ 4.50
₹ 4.85

CMP as on13-Apr-21 15:18

₹ 4.84
-0.01 -0.21%

Open

₹ 4.83

Turnover (lac)

Prev. Close

₹ 4.85

Day's Vol (shares)

₹ 136

Day's Range

₹ 4.61
₹ 4.84

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 ()
13-Apr-2021 4.65 4.85 4.50 4.75 19 0.03 6,952 0.35 0.10
12-Apr-2021 4.80 4.80 4.55 4.65 27 0.02 5,077 0.25 -0.10
09-Apr-2021 4.85 4.90 4.75 4.75 10 0.01 2,278 0.15 -0.10
08-Apr-2021 4.80 4.95 4.70 4.80 16 0.03 5,334 0.25 0
07-Apr-2021 4.95 4.95 4.75 4.80 20 0.04 8,372 0.20 -0.20
06-Apr-2021 4.75 5.05 4.65 4.75 29 0.07 14,364 0.40 0
05-Apr-2021 4.95 5.15 4.75 4.85 27 0.07 13,498 0.40 -0.10
01-Apr-2021 4.70 5 4.70 4.95 41 0.14 28,861 0.30 0.25
31-Mar-2021 4.90 4.90 4.90 4.90 3 0 22 0 0
30-Mar-2021 4.55 4.90 4.55 4.90 28 0.04 9,316 0.35 0.35
26-Mar-2021 4.60 5 4.60 4.70 69 0.19 39,900 0.40 0.10
25-Mar-2021 4.75 5.10 4.75 4.80 22 0.10 20,104 0.35 0.05
24-Mar-2021 4.90 5.20 4.90 4.95 30 0.09 18,866 0.30 0.05
23-Mar-2021 4.85 5.30 4.85 5 35 0.03 5,174 0.45 0.15
22-Mar-2021 4.95 5.10 4.95 5.05 33 0.04 8,120 0.15 0.10
19-Mar-2021 5.20 5.20 4.95 4.95 42 0.09 18,403 0.25 -0.30
18-Mar-2021 5.10 5.60 5.10 5.20 66 0.12 23,298 0.50 0.10
17-Mar-2021 5.60 5.70 5.30 5.35 56 0.11 19,936 0.40 -0.30
16-Mar-2021 5.60 5.60 5.15 5.55 74 0.21 38,736 0.45 -0
15-Mar-2021 5.10 5.35 5.10 5.35 46 0.04 8,694 0.25 0.25
Open ZERO Brokerage Demat Account