MKVentures Cap.

MKVentures Capital Ltd Historical Data

NSEBSE

₹1,691.45

(1.20%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	1,639	1,639	1,512	1,560.8	456	1,11,87,008	5,876
02-Jun-2025	1,502	1,535	1,460	1,512.3	402	50,35,124	2,306
03-Jun-2025	1,520	1,569.45	1,450	1,529.15	181	39,21,050	2,152
04-Jun-2025	1,534.95	1,565	1,501	1,526.1	145	26,83,570	1,336
05-Jun-2025	1,528.8	1,549	1,514.2	1,534.3	80	9,73,081	449
06-Jun-2025	1,580	1,634.95	1,540	1,580	157	27,28,759	1,247
09-Jun-2025	1,619	1,619	1,550.3	1,569.75	108	16,13,449	702
10-Jun-2025	1,589	1,589	1,550	1,556.55	91	10,40,090	594
11-Jun-2025	1,556.05	1,790	1,556.05	1,649.65	387	60,16,071	1,961
12-Jun-2025	1,649.65	1,740	1,620	1,635.85	127	15,98,029	535
13-Jun-2025	1,632.95	1,716	1,619	1,685.2	107	15,26,845	518
16-Jun-2025	1,730	1,730	1,600	1,618.2	85	17,27,112	817
17-Jun-2025	1,657	1,689.1	1,578.3	1,589.75	128	21,85,972	802
18-Jun-2025	1,637	1,637	1,570	1,597.95	53	4,29,614	159
19-Jun-2025	1,629.95	1,629.95	1,561	1,619.75	93	19,64,765	782
20-Jun-2025	1,625	1,688.8	1,624.8	1,648.25	55	4,14,513	211
23-Jun-2025	1,696	1,696.95	1,625	1,661.3	78	6,14,067	247
24-Jun-2025	1,661.3	1,699	1,655	1,697.1	89	15,08,107	706
25-Jun-2025	1,734.85	1,734.85	1,690	1,700	36	3,43,894	173
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

MKVentures Cap.: Related NEWS

No Record Found

Invest wise with Expert advice