MKVentures Capital Limited (BOM:514238)
India · Delayed Price · Currency is INR 1,013.15
+22.75 (2.30%)
At close: May 26, 2026
MKVentures Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,010.00 | 1,033.00 | 990.00 | 995.50 | 995.50 | -1.74% | 419 |
| May 26, 2026 | 981.05 | 1,033.00 | 975.00 | 1,013.15 | 1,013.15 | 2.30% | 1,906 |
| May 25, 2026 | 995.00 | 999.05 | 990.20 | 990.40 | 990.40 | 0.95% | 575 |
| May 22, 2026 | 965.20 | 1,015.00 | 965.20 | 981.05 | 981.05 | -2.59% | 1,005 |
| May 21, 2026 | 950.60 | 1,017.00 | 936.10 | 1,007.10 | 1,007.10 | 3.82% | 250 |
| May 20, 2026 | 919.95 | 970.00 | 917.95 | 970.00 | 970.00 | 3.24% | 407 |
| May 19, 2026 | 978.00 | 990.00 | 919.95 | 939.55 | 939.55 | -1.65% | 654 |
| May 18, 2026 | 1,019.75 | 1,019.80 | 950.00 | 955.35 | 955.35 | -6.85% | 464 |
| May 15, 2026 | 1,049.95 | 1,049.95 | 1,000.10 | 1,025.60 | 1,025.60 | -0.75% | 531 |
| May 14, 2026 | 1,038.00 | 1,068.00 | 1,031.00 | 1,033.35 | 1,033.35 | 0.30% | 1,421 |
| May 13, 2026 | 1,050.00 | 1,050.00 | 1,030.25 | 1,030.25 | 1,030.25 | 0.12% | 178 |
| May 12, 2026 | 1,050.05 | 1,085.00 | 1,029.00 | 1,029.00 | 1,029.00 | -3.10% | 65 |
| May 11, 2026 | 1,020.05 | 1,096.95 | 1,020.05 | 1,061.95 | 1,061.95 | -1.26% | 522 |
| May 8, 2026 | 1,074.00 | 1,089.60 | 1,070.00 | 1,075.55 | 1,075.55 | -0.67% | 647 |
| May 7, 2026 | 1,094.00 | 1,115.00 | 1,068.20 | 1,082.80 | 1,082.80 | -0.16% | 424 |
| May 6, 2026 | 1,083.75 | 1,098.00 | 1,057.40 | 1,084.50 | 1,084.50 | 0.22% | 1,565 |
| May 5, 2026 | 1,084.80 | 1,084.95 | 1,041.10 | 1,082.10 | 1,082.10 | 3.06% | 502 |
| May 4, 2026 | 1,035.65 | 1,059.95 | 1,035.20 | 1,050.00 | 1,050.00 | 1.44% | 149 |
| Apr 30, 2026 | 1,060.95 | 1,060.95 | 1,002.25 | 1,035.05 | 1,035.05 | -2.51% | 761 |
| Apr 29, 2026 | 1,040.00 | 1,075.00 | 1,035.00 | 1,061.65 | 1,061.65 | 1.27% | 254 |
| Apr 28, 2026 | 1,042.70 | 1,050.00 | 1,030.00 | 1,048.30 | 1,048.30 | 0.76% | 40 |
| Apr 27, 2026 | 1,033.15 | 1,076.90 | 1,031.00 | 1,040.40 | 1,040.40 | 0.97% | 407 |
| Apr 24, 2026 | 1,098.00 | 1,098.00 | 1,025.80 | 1,030.40 | 1,030.40 | -5.54% | 932 |
| Apr 23, 2026 | 1,074.85 | 1,092.90 | 1,032.15 | 1,090.85 | 1,090.85 | 3.41% | 366 |
| Apr 22, 2026 | 1,025.00 | 1,069.00 | 1,025.00 | 1,054.90 | 1,054.90 | 3.83% | 868 |
| Apr 21, 2026 | 1,000.00 | 1,016.75 | 990.10 | 1,016.00 | 1,016.00 | 2.29% | 392 |
| Apr 20, 2026 | 1,020.00 | 1,020.00 | 980.00 | 993.30 | 993.30 | -0.21% | 399 |
| Apr 17, 2026 | 1,000.00 | 1,000.00 | 976.00 | 995.40 | 995.40 | 0.66% | 545 |
| Apr 16, 2026 | 980.00 | 999.00 | 951.00 | 988.90 | 988.90 | 0.98% | 731 |
| Apr 15, 2026 | 944.00 | 985.00 | 935.00 | 979.30 | 979.30 | 6.31% | 1,415 |
| Apr 13, 2026 | 890.00 | 939.95 | 890.00 | 921.20 | 921.20 | -1.47% | 525 |
| Apr 10, 2026 | 921.05 | 935.00 | 872.10 | 934.90 | 934.90 | 2.33% | 1,143 |
| Apr 9, 2026 | 998.00 | 998.00 | 900.00 | 913.65 | 913.65 | -3.16% | 1,430 |
| Apr 8, 2026 | 853.00 | 972.00 | 853.00 | 943.45 | 943.45 | 13.91% | 1,248 |
| Apr 7, 2026 | 834.95 | 850.00 | 825.45 | 828.25 | 828.25 | -0.62% | 194 |
| Apr 6, 2026 | 829.80 | 838.00 | 820.00 | 833.45 | 833.45 | 3.08% | 636 |
| Apr 2, 2026 | 847.95 | 847.95 | 800.00 | 808.55 | 808.55 | -1.31% | 106 |
| Apr 1, 2026 | 799.00 | 825.00 | 792.20 | 819.25 | 819.25 | 9.51% | 617 |
| Mar 30, 2026 | 824.80 | 825.00 | 732.00 | 748.10 | 748.10 | -4.69% | 1,900 |
| Mar 27, 2026 | 800.20 | 847.80 | 780.00 | 784.95 | 784.95 | -6.26% | 2,250 |
| 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 |