Markolines Pavem

Markolines Pavement Technologies Ltd Historical Data

NSEBSE

₹150.78

(-2.84%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	177.39	178.05	175.01	175.87	6,862	4,15,44,694.44	68,687
24-Oct-2025	177.65	179	172	173.81	5,336	4,52,30,937.93	34,372
27-Oct-2025	173.98	174.75	170.1	171.02	1,052	1,51,74,138.76	36,568
28-Oct-2025	171.5	171.5	166.94	167.92	1,573	3,25,36,913.61	1,42,771
29-Oct-2025	169.6	170.1	166.21	166.88	812	88,21,953.26	36,591
30-Oct-2025	167.25	169.61	162	164.08	1,122	1,54,82,703.26	50,155
31-Oct-2025	164.09	168.99	163.03	166.48	887	1,47,98,282.6	48,137
03-Nov-2025	166.8	168.5	160	162.14	2,088	2,79,59,326.37	64,265
04-Nov-2025	162.89	169.58	162.89	165.26	1,900	2,34,36,569.83	61,288
06-Nov-2025	165.51	166	159.28	161.71	1,133	91,45,855.46	34,294
07-Nov-2025	162.45	163.31	158.05	160.95	1,155	84,08,889.23	27,448
10-Nov-2025	160	164.18	159.75	160.28	1,519	1,57,45,917.27	55,598
11-Nov-2025	164.24	164.24	156	163.18	1,159	1,03,37,037.68	21,267
12-Nov-2025	164.24	169.15	162.6	167.11	3,347	5,26,86,706.99	1,06,025
13-Nov-2025	167.1	169.5	165	167.03	1,236	1,93,40,594.81	36,397
14-Nov-2025	167.1	168.24	160.35	161.15	1,262	1,04,38,398.15	34,242
17-Nov-2025	161.15	164	159.21	161.16	3,344	4,15,86,111.39	41,272
18-Nov-2025	162.9	163.45	153.68	155.83	3,005	3,33,55,260.03	66,011
19-Nov-2025	156.6	158.27	149	151.76	2,587	2,87,52,145.5	67,518
20-Nov-2025	151.65	156.5	150.31	155.19	7,490	5,30,44,980.79	57,532
21-Nov-2025	155	158.49	149	150.78	854	75,06,137.42	30,479

Markolines Pavem: Related NEWS

No Record Found

Invest wise with Expert advice