MKVentures Capital Limited (BOM:514238)
India · Delayed Price · Currency is INR 1,010.00
-7.45 (-0.73%)
At close: Jan 16, 2026
MKVentures Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,034.00 | 1,067.80 | 995.70 | 1,005.95 | 1,005.95 | -2.72% | 506 |
| Jan 22, 2026 | 1,130.00 | 1,130.00 | 1,008.00 | 1,034.10 | 1,034.10 | 2.59% | 820 |
| Jan 21, 2026 | 975.00 | 1,140.00 | 954.00 | 1,008.00 | 1,008.00 | 2.32% | 4,420 |
| Jan 20, 2026 | 994.95 | 1,009.00 | 975.00 | 985.15 | 985.15 | -0.46% | 553 |
| Jan 19, 2026 | 1,016.00 | 1,016.00 | 981.00 | 989.70 | 989.70 | -2.01% | 462 |
| Jan 16, 2026 | 1,017.95 | 1,041.75 | 1,000.00 | 1,010.00 | 1,010.00 | -0.73% | 2,858 |
| Jan 14, 2026 | 1,021.10 | 1,040.00 | 990.00 | 1,017.45 | 1,017.45 | -0.13% | 1,630 |
| Jan 13, 2026 | 1,059.95 | 1,059.95 | 980.00 | 1,018.75 | 1,018.75 | 2.33% | 925 |
| Jan 12, 2026 | 1,095.00 | 1,097.95 | 972.30 | 995.55 | 995.55 | -6.35% | 2,166 |
| Jan 9, 2026 | 1,051.00 | 1,104.95 | 1,051.00 | 1,063.00 | 1,063.00 | -1.39% | 436 |
| Jan 8, 2026 | 1,053.10 | 1,099.95 | 1,053.10 | 1,077.95 | 1,077.95 | -0.18% | 410 |
| Jan 7, 2026 | 1,098.25 | 1,100.00 | 1,070.00 | 1,079.90 | 1,079.90 | -1.67% | 1,110 |
| Jan 6, 2026 | 1,046.55 | 1,148.90 | 1,046.55 | 1,098.25 | 1,098.25 | -1.43% | 839 |
| Jan 5, 2026 | 1,290.00 | 1,290.00 | 1,019.00 | 1,114.20 | 1,114.20 | 1.14% | 3,462 |
| Jan 2, 2026 | 1,063.30 | 1,115.00 | 1,063.25 | 1,101.60 | 1,101.60 | 3.62% | 529 |
| Jan 1, 2026 | 1,057.00 | 1,085.50 | 1,037.80 | 1,063.10 | 1,063.10 | -0.33% | 119 |
| Dec 31, 2025 | 1,035.05 | 1,084.00 | 1,030.00 | 1,066.65 | 1,066.65 | 3.53% | 756 |
| Dec 30, 2025 | 1,055.25 | 1,055.25 | 1,030.00 | 1,030.30 | 1,030.30 | -1.49% | 397 |
| Dec 29, 2025 | 1,080.00 | 1,080.00 | 1,030.20 | 1,045.85 | 1,045.85 | -1.32% | 869 |
| Dec 26, 2025 | 1,049.00 | 1,070.00 | 1,040.00 | 1,059.80 | 1,059.80 | 1.88% | 1,072 |
| Dec 24, 2025 | 1,036.00 | 1,060.00 | 1,025.00 | 1,040.20 | 1,040.20 | 0.36% | 847 |
| Dec 23, 2025 | 1,030.00 | 1,051.20 | 1,000.10 | 1,036.45 | 1,036.45 | -1.40% | 1,698 |
| Dec 22, 2025 | 1,051.00 | 1,070.00 | 1,036.65 | 1,051.20 | 1,051.20 | 1.20% | 1,448 |
| Dec 19, 2025 | 1,037.00 | 1,063.40 | 1,035.00 | 1,038.70 | 1,038.70 | 0.16% | 894 |
| Dec 18, 2025 | 1,050.00 | 1,089.50 | 1,026.10 | 1,037.05 | 1,037.05 | -1.34% | 794 |
| Dec 17, 2025 | 1,040.00 | 1,145.00 | 1,030.00 | 1,051.10 | 1,051.10 | 0.93% | 3,268 |
| Dec 16, 2025 | 1,083.00 | 1,083.00 | 1,039.90 | 1,041.45 | 1,041.45 | -1.89% | 514 |
| Dec 15, 2025 | 1,025.00 | 1,095.00 | 1,025.00 | 1,061.55 | 1,061.55 | 0.90% | 598 |
| Dec 12, 2025 | 1,016.00 | 1,070.00 | 1,000.00 | 1,052.10 | 1,052.10 | 2.04% | 2,292 |
| Dec 11, 2025 | 1,085.00 | 1,085.00 | 1,020.00 | 1,031.10 | 1,031.10 | -0.87% | 917 |
| Dec 10, 2025 | 1,069.80 | 1,092.90 | 1,032.50 | 1,040.20 | 1,040.20 | -3.58% | 1,234 |
| Dec 9, 2025 | 1,097.00 | 1,130.00 | 1,070.00 | 1,078.80 | 1,078.80 | 2.40% | 618 |
| Dec 8, 2025 | 1,086.05 | 1,170.05 | 1,040.00 | 1,053.55 | 1,053.55 | -6.29% | 5,467 |
| Dec 5, 2025 | 1,171.20 | 1,180.00 | 1,100.00 | 1,124.25 | 1,124.25 | -5.67% | 2,535 |
| Dec 4, 2025 | 1,212.00 | 1,212.00 | 1,160.00 | 1,191.80 | 1,191.80 | -1.34% | 384 |
| Dec 3, 2025 | 1,170.25 | 1,216.00 | 1,170.20 | 1,208.00 | 1,208.00 | 0.49% | 92 |
| Dec 2, 2025 | 1,165.05 | 1,206.00 | 1,165.00 | 1,202.05 | 1,202.05 | 0.45% | 432 |
| Dec 1, 2025 | 1,191.25 | 1,250.00 | 1,191.20 | 1,196.65 | 1,196.65 | -1.91% | 715 |
| Nov 28, 2025 | 1,170.20 | 1,223.80 | 1,170.20 | 1,219.90 | 1,219.90 | 3.50% | 46 |
| Nov 27, 2025 | 1,265.10 | 1,265.10 | 1,175.40 | 1,178.65 | 1,178.65 | -2.29% | 446 |
| Nov 26, 2025 | 1,299.80 | 1,300.00 | 1,199.05 | 1,206.30 | 1,206.30 | 2.01% | 839 |
| Nov 25, 2025 | 1,178.05 | 1,199.90 | 1,173.00 | 1,182.55 | 1,182.55 | 0.55% | 391 |
| Nov 24, 2025 | 1,208.00 | 1,208.00 | 1,170.00 | 1,176.05 | 1,176.05 | -2.50% | 843 |
| Nov 21, 2025 | 1,240.00 | 1,250.00 | 1,200.00 | 1,206.15 | 1,206.15 | -0.32% | 483 |
| Nov 20, 2025 | 1,233.75 | 1,259.95 | 1,200.00 | 1,210.00 | 1,210.00 | -1.93% | 9,060 |
| Nov 19, 2025 | 1,284.30 | 1,284.30 | 1,210.00 | 1,233.75 | 1,233.75 | -3.94% | 1,250 |
| Nov 18, 2025 | 1,297.75 | 1,297.80 | 1,275.50 | 1,284.30 | 1,284.30 | -1.18% | 654 |
| Nov 17, 2025 | 1,300.00 | 1,319.50 | 1,283.10 | 1,299.70 | 1,299.70 | -1.64% | 431 |
| Nov 14, 2025 | 1,291.15 | 1,324.70 | 1,260.00 | 1,321.40 | 1,321.40 | 2.34% | 390 |
| Nov 13, 2025 | 1,288.00 | 1,328.00 | 1,251.00 | 1,291.15 | 1,291.15 | -1.82% | 1,149 |