Markolines Pavem

Markolines Pavement Technologies Ltd Historical Data

NSEBSE

₹170.48

(3.84%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Nov-2025	151.99	154.93	149	150.15	1,801	1,51,64,979.61	39,011
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

Markolines Pavem: Related NEWS

No Record Found

Invest wise with Expert advice