Markolines Pavem

Markolines Pavement Technologies Ltd Historical Data

NSEBSE

₹166.58

(0.72%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	151.76	152.74	146.15	149.82	1,696	2,03,74,042.69	36,688
26-Nov-2025	152.3	153.56	148.48	151.95	1,662	1,70,45,561.6	26,240
27-Nov-2025	154.25	155.05	151	151.47	1,356	1,02,60,279.99	17,662
28-Nov-2025	152.5	160	149.1	150.43	1,466	1,86,13,760.42	31,422
01-Dec-2025	150.51	153	149	150.47	1,263	1,23,23,026.07	31,422
02-Dec-2025	150.82	152	149.45	150.27	739	54,64,510.65	16,460
03-Dec-2025	151.75	155.7	150.05	152.8	2,403	2,70,82,798.22	70,703
04-Dec-2025	154.79	154.79	150.21	152.51	803	3,11,66,141.24	1,47,059
05-Dec-2025	152.51	154.4	149.05	151.37	1,905	3,24,73,185.44	1,15,746
08-Dec-2025	151.5	153.1	149.25	149.9	801	86,96,417.86	30,499
09-Dec-2025	152.15	157	149.1	155.35	1,797	6,46,54,229.88	1,85,382
10-Dec-2025	156.05	166.5	156.05	161.44	6,139	10,41,61,762.58	1,62,011
11-Dec-2025	161.98	165.75	161.12	164.17	2,985	7,67,96,197.98	1,11,294
12-Dec-2025	166	171.95	164	170.48	3,623	8,29,79,933.7	97,606
15-Dec-2025	173.01	173.01	164	166.73	1,749	2,23,46,161.15	45,151
16-Dec-2025	167	167.82	163.15	164.09	1,196	1,02,62,121.97	20,384
17-Dec-2025	172	172	163.1	164.51	3,290	4,59,93,991.91	38,561
18-Dec-2025	165	166	162.94	164.41	1,593	4,31,73,352.28	1,50,310
19-Dec-2025	166.72	167.5	164.1	166.95	1,783	4,21,17,493.56	82,761
22-Dec-2025	169.47	171	165.5	167.21	3,625	6,74,81,026.37	69,033
23-Dec-2025	167.33	168.75	164.2	165.39	1,634	2,18,91,893.27	40,283
24-Dec-2025	165.5	169	165.5	166.58	3,783	5,23,49,511.02	82,025

Markolines Pavem: Related NEWS

No Record Found

Invest wise with Expert advice