MKVentures Cap.

MKVentures Capital Ltd Historical Data

NSEBSE

₹1,580

(2.98%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/05/2025

To Date

08/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	1,469.95	1,575	1,469.95	1,548.1	58	4,99,978	176
12-May-2025	1,572.05	1,598	1,572	1,591.6	41	8,49,581	511
13-May-2025	1,591.6	1,600	1,564	1,595.65	38	2,69,780	139
14-May-2025	1,597	1,650	1,584.5	1,644.4	94	22,35,901	1,191
15-May-2025	1,650	1,768	1,650	1,711.25	108	15,92,830	815
16-May-2025	1,715.4	1,749	1,650	1,684.05	105	13,15,975	651
19-May-2025	1,729	1,760	1,712.2	1,720	80	7,07,106	271
20-May-2025	1,715.8	1,720	1,616.95	1,663.6	51	3,14,220	141
21-May-2025	1,692	1,724	1,630	1,645.85	60	4,13,808	198
22-May-2025	1,658	1,658	1,582.7	1,589.15	105	13,42,029	647
23-May-2025	1,625	1,625	1,570	1,594.4	51	4,20,386	242
26-May-2025	1,590.05	1,684.75	1,570	1,635.15	107	19,32,008	1,049
27-May-2025	1,637	1,770	1,550	1,752.9	137	30,11,595	1,657
28-May-2025	1,720.6	1,820	1,700	1,729.8	110	17,32,802	670
29-May-2025	1,679	1,720	1,577.2	1,608.8	278	43,69,933	2,225
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

MKVentures Cap.: Related NEWS

No Record Found

Invest wise with Expert advice