MKVentures Capital Limited (BOM:514238)
India · Delayed Price · Currency is INR 1,497.40
+4.85 (0.32%)
At close: Aug 29, 2025
MKVentures Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,490.00 | 1,520.00 | 1,460.00 | 1,497.40 | 1,497.40 | 0.32% | 323 |
| Aug 28, 2025 | 1,490.10 | 1,525.00 | 1,441.65 | 1,492.55 | 1,492.55 | -2.13% | 700 |
| Aug 26, 2025 | 1,545.00 | 1,548.00 | 1,480.00 | 1,525.10 | 1,525.10 | 0.82% | 527 |
| Aug 25, 2025 | 1,525.00 | 1,538.90 | 1,501.00 | 1,512.65 | 1,512.65 | -0.45% | 311 |
| Aug 22, 2025 | 1,520.00 | 1,539.50 | 1,500.10 | 1,519.45 | 1,519.45 | -1.06% | 860 |
| Aug 21, 2025 | 1,501.50 | 1,575.90 | 1,490.00 | 1,535.80 | 1,535.80 | 1.57% | 2,147 |
| Aug 20, 2025 | 1,510.00 | 1,560.00 | 1,501.00 | 1,512.00 | 1,512.00 | -0.44% | 637 |
| Aug 19, 2025 | 1,550.00 | 1,578.95 | 1,505.00 | 1,518.75 | 1,518.75 | -1.61% | 771 |
| Aug 18, 2025 | 1,551.00 | 1,589.95 | 1,530.00 | 1,543.65 | 1,543.65 | -0.50% | 426 |
| Aug 14, 2025 | 1,555.60 | 1,600.05 | 1,505.00 | 1,551.35 | 1,551.35 | -0.27% | 1,258 |
| Aug 13, 2025 | 1,611.90 | 1,611.90 | 1,541.00 | 1,555.55 | 1,555.55 | -3.50% | 731 |
| Aug 12, 2025 | 1,601.80 | 1,659.50 | 1,591.00 | 1,611.90 | 1,611.90 | 0.63% | 108 |
| Aug 11, 2025 | 1,532.00 | 1,625.00 | 1,532.00 | 1,601.80 | 1,601.80 | 2.22% | 292 |
| Aug 8, 2025 | 1,574.50 | 1,619.90 | 1,550.10 | 1,567.05 | 1,567.05 | -0.97% | 99 |
| Aug 7, 2025 | 1,600.10 | 1,609.70 | 1,545.00 | 1,582.40 | 1,582.40 | -4.50% | 1,412 |
| Aug 6, 2025 | 1,628.60 | 1,674.80 | 1,625.00 | 1,657.00 | 1,657.00 | 1.74% | 1,303 |
| Aug 5, 2025 | 1,733.90 | 1,733.90 | 1,600.00 | 1,628.60 | 1,628.60 | -2.68% | 819 |
| Aug 4, 2025 | 1,629.05 | 1,691.30 | 1,613.00 | 1,673.50 | 1,673.50 | 0.53% | 303 |
| Aug 1, 2025 | 1,680.05 | 1,689.30 | 1,651.20 | 1,664.70 | 1,664.70 | -0.72% | 147 |
| Jul 31, 2025 | 1,660.00 | 1,749.80 | 1,627.50 | 1,676.85 | 1,676.85 | -3.00% | 474 |
| Jul 30, 2025 | 1,685.50 | 1,798.00 | 1,685.50 | 1,728.75 | 1,728.75 | 2.57% | 1,763 |
| Jul 29, 2025 | 1,656.70 | 1,738.00 | 1,650.00 | 1,685.50 | 1,685.50 | 1.19% | 192 |
| Jul 28, 2025 | 1,632.05 | 1,708.30 | 1,632.00 | 1,665.70 | 1,665.70 | -0.82% | 497 |
| Jul 25, 2025 | 1,680.05 | 1,719.90 | 1,675.00 | 1,679.40 | 1,679.40 | -1.72% | 393 |
| Jul 24, 2025 | 1,700.40 | 1,714.95 | 1,670.00 | 1,708.75 | 1,708.75 | 0.49% | 347 |
| Jul 23, 2025 | 1,697.15 | 1,712.95 | 1,625.00 | 1,700.40 | 1,700.40 | 0.19% | 588 |
| Jul 22, 2025 | 1,645.40 | 1,724.00 | 1,618.00 | 1,697.20 | 1,697.20 | 3.15% | 972 |
| Jul 21, 2025 | 1,656.90 | 1,664.00 | 1,609.00 | 1,645.40 | 1,645.40 | -1.19% | 324 |
| Jul 18, 2025 | 1,661.20 | 1,674.80 | 1,649.00 | 1,665.20 | 1,665.20 | -1.00% | 162 |
| Jul 17, 2025 | 1,672.15 | 1,700.00 | 1,655.15 | 1,682.05 | 1,682.05 | -0.79% | 148 |
| Jul 16, 2025 | 1,701.10 | 1,749.00 | 1,684.00 | 1,695.45 | 1,695.45 | 1.42% | 715 |
| Jul 15, 2025 | 1,680.00 | 1,705.00 | 1,652.20 | 1,671.75 | 1,671.75 | -0.22% | 350 |
| Jul 14, 2025 | 1,686.85 | 1,686.85 | 1,636.45 | 1,675.40 | 1,675.40 | 1.31% | 365 |
| Jul 11, 2025 | 1,690.00 | 1,690.00 | 1,640.00 | 1,653.75 | 1,653.75 | -2.37% | 622 |
| Jul 10, 2025 | 1,676.40 | 1,700.00 | 1,653.00 | 1,693.90 | 1,693.90 | 1.04% | 236 |
| Jul 9, 2025 | 1,667.40 | 1,699.90 | 1,630.35 | 1,676.40 | 1,676.40 | 0.54% | 192 |
| Jul 8, 2025 | 1,677.90 | 1,699.75 | 1,616.00 | 1,667.40 | 1,667.40 | -0.63% | 667 |
| Jul 7, 2025 | 1,665.00 | 1,720.00 | 1,665.00 | 1,677.90 | 1,677.90 | -1.10% | 333 |
| Jul 4, 2025 | 1,735.00 | 1,735.00 | 1,693.00 | 1,696.50 | 1,696.50 | -0.29% | 779 |
| Jul 3, 2025 | 1,739.95 | 1,739.95 | 1,685.00 | 1,701.40 | 1,701.40 | -0.56% | 592 |
| Jul 2, 2025 | 1,760.00 | 1,760.00 | 1,700.00 | 1,710.95 | 1,710.95 | -1.55% | 452 |
| Jul 1, 2025 | 1,779.00 | 1,779.00 | 1,700.00 | 1,737.95 | 1,737.95 | -0.07% | 941 |
| Jun 30, 2025 | 1,690.00 | 1,890.05 | 1,690.00 | 1,739.15 | 1,739.15 | 2.82% | 2,186 |
| Jun 27, 2025 | 1,645.05 | 1,694.65 | 1,645.00 | 1,691.45 | 1,691.45 | 1.20% | 443 |
| Jun 26, 2025 | 1,700.00 | 1,724.90 | 1,626.05 | 1,671.45 | 1,671.45 | -1.68% | 1,075 |
| Jun 25, 2025 | 1,734.85 | 1,734.85 | 1,690.00 | 1,700.00 | 1,700.00 | 0.17% | 202 |
| Jun 24, 2025 | 1,661.30 | 1,699.00 | 1,655.00 | 1,697.10 | 1,697.10 | 2.15% | 892 |
| Jun 23, 2025 | 1,696.00 | 1,696.95 | 1,625.00 | 1,661.30 | 1,661.30 | 0.79% | 369 |
| Jun 20, 2025 | 1,625.00 | 1,688.80 | 1,624.80 | 1,648.25 | 1,648.25 | 1.76% | 251 |
| Jun 19, 2025 | 1,629.95 | 1,629.95 | 1,561.00 | 1,619.75 | 1,619.75 | 1.36% | 1,229 |