MKVentures Cap.

MKVentures Capital Ltd Historical Data

NSEBSE

₹1,176.05

(-2.50%)

Nov 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/10/2025

To Date

24/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	1,396.45	1,396.45	1,353.15	1,369.6	81	9,95,505	420
28-Oct-2025	1,370	1,370	1,355.2	1,370	26	3,54,434	164
29-Oct-2025	1,384.95	1,385	1,351	1,353.55	46	6,08,762	396
30-Oct-2025	1,351.05	1,377.6	1,310.2	1,364.1	76	10,44,784	606
31-Oct-2025	1,365	1,365	1,340	1,360	23	2,05,54,522	15,083
03-Nov-2025	1,342.05	1,342.1	1,258.1	1,303.4	177	26,17,781	1,441
04-Nov-2025	1,303.4	1,380	1,255.1	1,374.35	149	21,77,744	1,217
06-Nov-2025	1,387.95	1,387.95	1,322.15	1,337.9	58	5,49,938	371
07-Nov-2025	1,320.05	1,350	1,305	1,335.65	62	79,93,370	5,882
10-Nov-2025	1,342.3	1,342.3	1,285	1,292.15	70	6,33,068	377
11-Nov-2025	1,319	1,350	1,260	1,336.4	86	9,82,459	512
12-Nov-2025	1,336	1,336	1,285.1	1,315.15	46	6,23,929	348
13-Nov-2025	1,288	1,328	1,251	1,291.15	127	14,68,360	822
14-Nov-2025	1,291.15	1,324.7	1,260	1,321.4	56	5,05,455	288
17-Nov-2025	1,300	1,319.5	1,283.1	1,299.7	64	5,57,093	352
18-Nov-2025	1,297.75	1,297.8	1,275.5	1,284.3	33	8,40,763	617
19-Nov-2025	1,284.3	1,284.3	1,210	1,233.75	120	15,66,907	1,098
20-Nov-2025	1,233.75	1,259.95	1,200	1,210	123	1,09,66,280	8,868
21-Nov-2025	1,240	1,250	1,200	1,206.15	69	5,87,473	327
24-Nov-2025	1,208	1,208	1,170	1,176.05	72	9,99,227	726

MKVentures Cap.: Related NEWS

No Record Found

Invest wise with Expert advice