MKVentures Cap.

MKVentures Capital Ltd Historical Data

NSEBSE

₹1,679.4

(-1.72%)

Jul 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/06/2025

To Date

26/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Jun-2025	1,700	1,724.9	1,626.05	1,671.45	89	17,95,257	972
27-Jun-2025	1,645.05	1,694.65	1,645	1,691.45	27	7,45,761	386
30-Jun-2025	1,690	1,890.05	1,690	1,739.15	271	38,72,608	1,720
01-Jul-2025	1,779	1,779	1,700	1,737.95	116	16,35,206	684
02-Jul-2025	1,760	1,760	1,700	1,710.95	73	7,75,955	309
03-Jul-2025	1,739.95	1,739.95	1,685	1,701.4	67	10,15,168	390
04-Jul-2025	1,735	1,735	1,693	1,696.5	71	13,31,345	632
07-Jul-2025	1,665	1,720	1,665	1,677.9	54	5,64,530	247
08-Jul-2025	1,677.9	1,699.75	1,616	1,667.4	60	11,07,945	603
09-Jul-2025	1,667.4	1,699.9	1,630.35	1,676.4	28	3,20,381	180
10-Jul-2025	1,676.4	1,700	1,653	1,693.9	16	3,98,412	233
11-Jul-2025	1,690	1,690	1,640	1,653.75	42	10,28,642	608
14-Jul-2025	1,686.85	1,686.85	1,636.45	1,675.4	65	6,13,136	276
15-Jul-2025	1,680	1,705	1,652.2	1,671.75	58	5,90,535	261
16-Jul-2025	1,701.1	1,749	1,684	1,695.45	61	12,20,370	627
17-Jul-2025	1,672.15	1,700	1,655.15	1,682.05	35	2,48,525	111
18-Jul-2025	1,661.2	1,674.8	1,649	1,665.2	26	2,69,139	147
21-Jul-2025	1,656.9	1,664	1,609	1,645.4	80	5,30,316	260
22-Jul-2025	1,645.4	1,724	1,618	1,697.2	78	16,23,385	837
23-Jul-2025	1,697.15	1,712.95	1,625	1,700.4	88	9,77,845	375
24-Jul-2025	1,700.4	1,714.95	1,670	1,708.75	48	5,90,505	208
25-Jul-2025	1,680.05	1,719.9	1,675	1,679.4	71	6,64,097	314

MKVentures Cap.: Related NEWS

No Record Found

Invest wise with Expert advice