MKVentures Cap.

MKVentures Capital Ltd Historical Data

NSEBSE

₹1,411.45

(-1.59%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	1,445	1,520	1,445	1,468.45	121	46,38,426	2,019
09-Sep-2025	1,470	1,470	1,391.1	1,446.55	69	11,99,763	781
10-Sep-2025	1,446.55	1,475	1,431	1,447.95	61	5,20,782	259
11-Sep-2025	1,460	1,460	1,431.1	1,443.3	44	6,27,604	400
12-Sep-2025	1,445	1,450	1,400	1,413.35	113	22,25,062	1,329
15-Sep-2025	1,440	1,449	1,400.2	1,438.85	39	3,55,322	205
16-Sep-2025	1,439	1,448	1,420	1,421	39	10,26,121	662
17-Sep-2025	1,401.25	1,448.95	1,401.25	1,439	17	1,23,610	69
18-Sep-2025	1,440	1,494	1,420.05	1,435.95	55	12,45,442	666
19-Sep-2025	1,430.05	1,440	1,426	1,439.4	48	13,03,458	885
22-Sep-2025	1,482	1,482	1,430	1,439.6	81	15,11,176	925
23-Sep-2025	1,479.85	1,479.85	1,403.2	1,435.55	51	10,89,475	588
24-Sep-2025	1,445	1,468.95	1,441.6	1,448.25	36	4,93,310	299
25-Sep-2025	1,448.25	1,464	1,431	1,459	31	4,56,194	273
26-Sep-2025	1,475	1,475	1,390	1,393.75	86	11,59,147	752
29-Sep-2025	1,415	1,429.8	1,380	1,414	45	5,47,600	282
30-Sep-2025	1,414	1,463	1,395	1,427.75	56	14,56,592	739
01-Oct-2025	1,427.75	1,459.9	1,402.55	1,417.5	37	4,95,437	286
03-Oct-2025	1,444	1,444	1,381	1,407.95	78	6,03,202	294
06-Oct-2025	1,440	1,446.95	1,390.2	1,442.9	38	2,04,011	103
07-Oct-2025	1,442	1,450	1,400	1,434.25	63	5,51,849	242
08-Oct-2025	1,440	1,441.75	1,402.8	1,411.45	31	2,29,307	117

MKVentures Cap.: Related NEWS

No Record Found

Invest wise with Expert advice