Markolines Pavem

Markolines Pavement Technologies Ltd Historical Data

NSEBSE

₹144.34

(0.62%)

Jan 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Dec-2025	169	169.88	163.15	164.35	2,723	3,70,67,034.6	82,906
29-Dec-2025	164.32	167	161.5	162.55	1,923	1,63,06,992.51	29,537
30-Dec-2025	164.2	164.99	157.11	158.76	1,762	1,52,43,728.37	39,068
31-Dec-2025	159.32	165.32	159	164.66	3,188	3,31,10,698.68	81,576
01-Jan-2026	166	166	161.04	161.64	899	51,41,543.86	13,355
02-Jan-2026	162.32	164.06	157.2	157.73	2,487	2,52,41,203.53	69,428
05-Jan-2026	157.75	161.48	156.3	158.52	4,072	4,32,24,194.68	1,02,179
06-Jan-2026	160	160	147.68	149.55	4,562	4,08,60,035.74	1,14,888
07-Jan-2026	150.79	150.79	146.08	146.8	2,699	2,56,99,707.78	88,416
08-Jan-2026	147.51	148	142.5	144.6	1,472	1,24,15,366.34	31,043
09-Jan-2026	144.5	147.5	137.2	139.78	2,782	2,87,93,059.84	69,169
12-Jan-2026	140.5	144	138.87	143.45	1,459	2,54,46,942.06	51,137
13-Jan-2026	144.01	146	143.53	144.34	1,560	1,76,09,482.11	35,346

Markolines Pavem: Related NEWS

No Record Found

Invest wise with Expert advice