MKVentures Cap.

MKVentures Capital Ltd Historical Data

NSEBSE

₹1,551.35

(-0.27%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Jul-2025	1,632.05	1,708.3	1,632	1,665.7	60	8,22,960	382
29-Jul-2025	1,656.7	1,738	1,650	1,685.5	49	3,21,603	122
30-Jul-2025	1,685.5	1,798	1,685.5	1,728.75	77	30,69,145	1,630
31-Jul-2025	1,660	1,749.8	1,627.5	1,676.85	110	7,95,444	297
01-Aug-2025	1,680.05	1,689.3	1,651.2	1,664.7	34	2,45,073	126
04-Aug-2025	1,629.05	1,691.3	1,613	1,673.5	44	5,01,852	217
05-Aug-2025	1,733.9	1,733.9	1,600	1,628.6	75	13,46,864	650
06-Aug-2025	1,628.6	1,674.8	1,625	1,657	45	21,32,214	1,264
07-Aug-2025	1,600.1	1,609.7	1,545	1,582.4	209	22,29,268	950
08-Aug-2025	1,574.5	1,619.9	1,550.1	1,567.05	34	1,55,449	74
11-Aug-2025	1,532	1,625	1,532	1,601.8	48	4,63,539	263
12-Aug-2025	1,601.8	1,659.5	1,591	1,611.9	28	1,73,756	83
13-Aug-2025	1,611.9	1,611.9	1,541	1,555.55	105	11,49,314	683
14-Aug-2025	1,555.6	1,600.05	1,505	1,551.35	106	19,67,143	972

MKVentures Cap.: Related NEWS

No Record Found

Invest wise with Expert advice