Markolines Pavem

Markolines Pavement Technologies Ltd Historical Data

NSEBSE

₹166.55

(0.88%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	148	148	141	142.2	425	83,23,366	40,634
24-Jul-2025	143	144.9	134.05	135.6	984	2,26,39,578	65,699
25-Jul-2025	135	137	123.4	126.7	1,389	3,27,40,504	1,16,886
28-Jul-2025	126.7	129.05	120.25	121.35	485	59,84,273	34,894
29-Jul-2025	124.7	132.95	120.35	129.1	585	89,49,004	39,083
30-Jul-2025	129	154.7	126.95	152.3	5,727	17,79,16,724	2,45,547
31-Jul-2025	150.3	161.25	149.9	156.3	3,313	10,43,03,253	1,72,272
01-Aug-2025	158.65	165.5	156	158.15	3,070	10,84,24,788	2,39,085
04-Aug-2025	163	164.75	159.75	162.8	1,373	3,70,32,441	1,00,291
05-Aug-2025	163.05	168.5	163	164.65	1,843	6,31,13,415	1,22,955
06-Aug-2025	166.6	167	155	157.15	1,644	4,99,00,020	1,03,527
07-Aug-2025	157.1	159.9	150.25	154.05	561	76,62,534	26,951
08-Aug-2025	154.25	155.35	145.5	147.3	486	86,93,727	27,324
11-Aug-2025	147.35	148.8	141.6	145.95	441	1,14,00,258	38,546
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

Markolines Pavem: Related NEWS

No Record Found

Invest wise with Expert advice