Markolines Pavem

Markolines Pavement Technologies Ltd Historical Data

NSEBSE

₹168.95

(-0.65%)

Sep 11, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Aug-2025	145.7	154.5	142.05	146.6	798	1,83,19,935	61,033
13-Aug-2025	143	152	143	148	386	59,49,189	22,552
14-Aug-2025	148	157.05	147	149.7	1,184	3,60,71,036	56,979
18-Aug-2025	155.95	157.95	149.1	153.35	2,342	4,79,34,017	88,850
19-Aug-2025	155.9	163	155	161	2,696	6,00,08,510	1,06,895
20-Aug-2025	161.5	166.55	160.95	165.1	2,944	6,96,87,879	1,54,212
21-Aug-2025	165.95	168	164.8	166.55	2,197	5,18,11,721	98,154
22-Aug-2025	168	174.3	164.85	173.9	4,165	11,45,20,226	1,87,641
25-Aug-2025	175.9	179.95	173	174.7	5,993	14,47,24,386	2,39,344
26-Aug-2025	174.95	176	167.1	168.35	2,413	5,59,91,109	1,07,882
28-Aug-2025	163.3	173.9	163.3	168.45	1,664	2,33,39,384	51,024
29-Aug-2025	168.4	171.5	165.1	167.95	1,254	2,77,59,625	27,274
01-Sep-2025	168	172	166.8	169.25	1,071	2,03,12,720	45,287
02-Sep-2025	169.15	175.8	166.35	170.1	1,967	6,00,81,372	1,20,414
03-Sep-2025	170.3	173.25	166.25	168.5	1,269	3,05,44,266	45,365
04-Sep-2025	169	172	168.9	170.05	962	2,14,72,515	37,129
05-Sep-2025	170.1	171.85	167.95	168.4	809	1,82,95,184	53,410
08-Sep-2025	170	171.85	164.6	169.35	792	1,42,96,181	41,954
09-Sep-2025	171.6	178.9	167.25	169.85	972	1,68,90,633	52,242
10-Sep-2025	169.9	173	168.55	170.05	503	66,90,699	21,347

Markolines Pavem: Related NEWS

No Record Found

Invest wise with Expert advice