Markolines Pavem

Markolines Pavement Technologies Ltd Historical Data

NSEBSE

₹162.52

(-0.53%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	136.5	137.74	132.3	135.25	1,133	1,47,43,719.92	17,249
02-Feb-2026	136.5	136.5	133.49	135.49	630	50,56,405.15	10,085
03-Feb-2026	138	144	137.75	142.87	2,295	4,65,48,143.08	88,159
04-Feb-2026	142.8	155	142.8	154.38	4,408	8,52,64,734.42	2,26,119
05-Feb-2026	155.9	164	154.66	163.14	7,050	12,99,71,215.16	2,49,312
06-Feb-2026	163.5	167	152.26	156.88	6,397	9,87,14,947.75	1,39,292
09-Feb-2026	158	161.25	156.17	160.19	4,247	9,12,31,978.12	1,23,373
10-Feb-2026	160.2	161.69	159.8	160.64	2,436	4,48,62,017.1	1,13,420
11-Feb-2026	160.64	162.49	157.01	160.83	3,023	5,74,47,638.3	1,31,592
12-Feb-2026	160.83	164.05	159.27	160.31	3,833	6,59,61,430.59	1,36,027
13-Feb-2026	162	162	155.68	158.71	1,038	1,92,94,830.45	47,011
16-Feb-2026	159.4	164.5	158.79	163.28	3,334	7,55,15,091.5	1,07,980
17-Feb-2026	163.29	163.99	153.31	155.54	2,350	3,17,06,778.22	92,483
18-Feb-2026	155.5	161.9	154.05	161.17	3,533	7,85,73,794.57	1,14,555
19-Feb-2026	161.95	163.15	159	159.37	1,493	2,42,87,000.78	62,446
20-Feb-2026	160.49	160.98	158.75	160.79	1,438	1,83,07,449.59	18,697
23-Feb-2026	161.9	163.91	158.67	160.55	2,082	4,19,08,041.98	89,517
24-Feb-2026	161	163.5	155.1	156.51	1,001	97,73,351.65	24,676
25-Feb-2026	157.7	160.9	156.37	159.1	1,653	2,84,45,337.08	61,423
26-Feb-2026	160.5	165	159.29	163.39	4,442	7,45,77,362.11	92,494
27-Feb-2026	164.1	165.5	159.61	162.52	3,872	5,38,14,241.04	87,786

Markolines Pavem: Related NEWS

No Record Found

Invest wise with Expert advice