MKVentures Capital Limited (BOM:514238)
India · Delayed Price · Currency is INR 837.40
+2.40 (0.29%)
At close: Mar 25, 2026
MKVentures Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 840.40 | 859.95 | 820.00 | 837.40 | 837.40 | 0.29% | 14,934 |
| Mar 24, 2026 | 859.85 | 869.50 | 800.00 | 835.00 | 835.00 | 2.58% | 4,996 |
| Mar 23, 2026 | 838.85 | 838.85 | 790.00 | 814.00 | 814.00 | -2.96% | 10,187 |
| Mar 20, 2026 | 810.00 | 857.00 | 810.00 | 838.85 | 838.85 | 4.53% | 5,311 |
| Mar 19, 2026 | 841.15 | 849.00 | 802.05 | 802.50 | 802.50 | -5.05% | 419 |
| Mar 18, 2026 | 870.00 | 870.00 | 824.00 | 845.20 | 845.20 | 3.09% | 738 |
| Mar 17, 2026 | 788.00 | 824.00 | 787.95 | 819.85 | 819.85 | 3.03% | 354 |
| Mar 16, 2026 | 781.25 | 801.05 | 759.95 | 795.75 | 795.75 | -1.08% | 1,058 |
| Mar 13, 2026 | 848.85 | 849.00 | 799.00 | 804.45 | 804.45 | -2.25% | 508 |
| Mar 12, 2026 | 807.05 | 843.90 | 807.05 | 823.00 | 823.00 | -2.78% | 543 |
| Mar 11, 2026 | 870.00 | 870.00 | 830.20 | 846.50 | 846.50 | 0.04% | 254 |
| Mar 10, 2026 | 800.00 | 874.00 | 800.00 | 846.20 | 846.20 | 5.12% | 618 |
| Mar 9, 2026 | 801.05 | 805.00 | 776.00 | 805.00 | 805.00 | -1.47% | 5,656 |
| Mar 6, 2026 | 825.50 | 831.40 | 806.00 | 817.05 | 817.05 | -2.89% | 4,867 |
| Mar 5, 2026 | 825.00 | 849.00 | 825.00 | 841.35 | 841.35 | 1.37% | 160 |
| Mar 4, 2026 | 840.00 | 844.90 | 825.00 | 829.95 | 829.95 | -1.65% | 1,953 |
| Mar 2, 2026 | 825.00 | 855.00 | 813.10 | 843.85 | 843.85 | 0.79% | 1,014 |
| Feb 27, 2026 | 871.00 | 875.00 | 830.05 | 837.20 | 837.20 | -3.86% | 1,360 |
| Feb 26, 2026 | 893.00 | 909.80 | 870.00 | 870.80 | 870.80 | -2.49% | 1,268 |
| Feb 25, 2026 | 913.70 | 913.70 | 889.00 | 893.05 | 893.05 | -0.30% | 276 |
| Feb 24, 2026 | 929.95 | 930.00 | 887.30 | 895.75 | 895.75 | 0.45% | 352 |
| Feb 23, 2026 | 966.00 | 966.00 | 882.00 | 891.75 | 891.75 | -7.49% | 4,489 |
| Feb 20, 2026 | 950.75 | 968.00 | 950.70 | 964.00 | 964.00 | 1.40% | 242 |
| Feb 19, 2026 | 953.20 | 970.05 | 950.00 | 950.70 | 950.70 | -0.76% | 6,922 |
| Feb 18, 2026 | 952.70 | 969.85 | 934.25 | 957.95 | 957.95 | 2.56% | 873 |
| Feb 17, 2026 | 920.55 | 943.80 | 919.00 | 934.00 | 934.00 | 1.58% | 281 |
| Feb 16, 2026 | 920.20 | 990.00 | 900.10 | 919.45 | 919.45 | -3.62% | 1,948 |
| Feb 13, 2026 | 955.60 | 987.80 | 940.00 | 954.00 | 954.00 | -1.64% | 1,062 |
| Feb 12, 2026 | 965.75 | 990.00 | 956.00 | 969.95 | 969.95 | -2.81% | 1,425 |
| Feb 11, 2026 | 1,000.00 | 1,000.00 | 966.00 | 998.00 | 998.00 | -0.20% | 1,229 |
| Feb 10, 2026 | 999.95 | 1,020.00 | 975.05 | 1,000.00 | 1,000.00 | 2.24% | 3,516 |
| Feb 9, 2026 | 950.00 | 983.70 | 950.00 | 978.10 | 978.10 | 3.08% | 5,008 |
| Feb 6, 2026 | 979.95 | 979.95 | 884.00 | 948.90 | 948.90 | -0.18% | 835 |
| Feb 5, 2026 | 998.95 | 998.95 | 930.50 | 950.60 | 950.60 | -2.89% | 829 |
| Feb 4, 2026 | 997.80 | 1,000.00 | 966.00 | 978.90 | 978.90 | -1.21% | 867 |
| Feb 3, 2026 | 998.00 | 1,029.55 | 988.90 | 990.90 | 990.90 | 2.96% | 1,976 |
| Feb 2, 2026 | 998.00 | 1,000.00 | 945.05 | 962.40 | 962.40 | -1.29% | 891 |
| Feb 1, 2026 | 1,004.00 | 1,004.00 | 944.05 | 975.00 | 975.00 | 0.07% | 911 |
| Jan 30, 2026 | 960.00 | 988.00 | 955.10 | 974.30 | 974.30 | 2.27% | 278 |
| Jan 29, 2026 | 985.10 | 996.95 | 950.00 | 952.65 | 952.65 | -4.54% | 1,024 |
| Jan 28, 2026 | 1,009.90 | 1,009.95 | 983.65 | 998.00 | 998.00 | 0.72% | 417 |
| Jan 27, 2026 | 1,000.00 | 1,032.70 | 960.00 | 990.90 | 990.90 | -1.50% | 705 |
| 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 |