MKVentures Capital Limited (BOM:514238)
India · Delayed Price · Currency is INR 1,018.95
+40.55 (4.14%)
At close: Oct 19, 2026
MKVentures Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,030.00 | 1,038.95 | 991.05 | 1,018.95 | 1,018.95 | 4.14% | 439 |
| Oct 16, 2026 | 956.50 | 1,020.00 | 956.50 | 978.40 | 978.40 | 2.29% | 9,497 |
| Oct 15, 2026 | 990.00 | 1,009.00 | 936.00 | 956.50 | 956.50 | -5.20% | 665 |
| Oct 14, 2026 | 1,040.00 | 1,050.00 | 971.10 | 1,009.00 | 1,009.00 | 1.90% | 1,188 |
| Oct 13, 2026 | 990.00 | 1,020.00 | 961.20 | 990.15 | 990.15 | -1.67% | 380 |
| Oct 12, 2026 | 995.00 | 1,010.00 | 984.05 | 1,006.95 | 1,006.95 | 2.29% | 13,380 |
| Oct 9, 2026 | 990.50 | 1,029.00 | 960.00 | 984.40 | 984.40 | -3.96% | 3,486 |
| Oct 8, 2026 | 1,001.00 | 1,034.70 | 985.00 | 1,024.95 | 1,024.95 | 1.62% | 183 |
| Oct 7, 2026 | 1,013.70 | 1,013.70 | 1,008.00 | 1,008.65 | 1,008.65 | -0.99% | 71 |
| Oct 6, 2026 | 1,076.95 | 1,076.95 | 982.00 | 1,018.75 | 1,018.75 | -1.36% | 1,757 |
| Oct 5, 2026 | 1,044.50 | 1,087.80 | 1,016.10 | 1,032.75 | 1,032.75 | -1.15% | 203 |
| Oct 1, 2026 | 1,089.65 | 1,118.00 | 1,000.00 | 1,044.80 | 1,044.80 | -1.66% | 633 |
| Sep 30, 2026 | 1,079.95 | 1,079.95 | 1,050.10 | 1,062.45 | 1,062.45 | -1.58% | 39,796 |
| Sep 29, 2026 | 1,094.00 | 1,094.00 | 1,021.10 | 1,079.55 | 1,079.55 | 4.65% | 617 |
| Sep 28, 2026 | 1,039.70 | 1,099.00 | 1,000.20 | 1,031.55 | 1,031.55 | 3.22% | 1,314 |
| Sep 25, 2026 | 1,026.00 | 1,027.95 | 998.00 | 999.35 | 999.35 | -2.30% | 344 |
| Sep 24, 2026 | 1,010.05 | 1,050.00 | 1,010.00 | 1,022.85 | 1,022.85 | 0.77% | 157 |
| Sep 23, 2026 | 985.60 | 1,059.85 | 985.00 | 1,015.05 | 1,015.05 | -0.92% | 164,317 |
| Sep 22, 2026 | 989.05 | 1,043.90 | 987.95 | 1,024.45 | 1,024.45 | 3.69% | 391 |
| Sep 21, 2026 | 1,036.00 | 1,036.00 | 985.00 | 987.95 | 987.95 | -4.10% | 303 |
| Sep 18, 2026 | 1,128.00 | 1,128.00 | 1,022.00 | 1,030.15 | 1,030.15 | -4.05% | 1,046 |
| Sep 17, 2026 | 1,025.00 | 1,190.00 | 990.20 | 1,073.65 | 1,073.65 | 4.04% | 2,562 |
| Sep 16, 2026 | 985.00 | 1,040.00 | 950.00 | 1,032.00 | 1,032.00 | 5.73% | 693 |
| Sep 15, 2026 | 970.00 | 1,020.00 | 970.00 | 976.10 | 976.10 | -1.25% | 370 |
| Sep 11, 2026 | 1,006.00 | 1,099.95 | 976.10 | 988.50 | 988.50 | -1.74% | 383 |
| Sep 10, 2026 | 1,020.00 | 1,028.25 | 1,006.00 | 1,006.00 | 1,006.00 | 0.50% | 32 |
| Sep 9, 2026 | 995.05 | 1,016.95 | 986.00 | 1,001.00 | 1,001.00 | -0.21% | 254 |
| Sep 8, 2026 | 997.00 | 1,019.95 | 970.00 | 1,003.10 | 1,003.10 | 0.61% | 234 |
| Sep 7, 2026 | 1,028.00 | 1,047.90 | 975.10 | 997.00 | 997.00 | -2.96% | 262 |
| Sep 4, 2026 | 1,089.95 | 1,089.95 | 1,000.00 | 1,027.40 | 1,027.40 | 4.44% | 292 |
| Sep 3, 2026 | 1,004.85 | 1,004.85 | 980.00 | 983.75 | 983.75 | -2.10% | 555 |
| Sep 2, 2026 | 1,001.10 | 1,019.95 | 990.15 | 1,004.85 | 1,004.85 | -3.35% | 284 |
| Sep 1, 2026 | 1,016.00 | 1,039.70 | 999.00 | 1,039.70 | 1,039.70 | 2.84% | 218 |
| Aug 31, 2026 | 1,031.90 | 1,031.90 | 1,005.05 | 1,010.95 | 1,010.95 | -2.10% | 1,311 |
| Aug 28, 2026 | 1,040.00 | 1,040.00 | 1,020.00 | 1,032.65 | 1,032.65 | -0.60% | 687 |
| Aug 27, 2026 | 1,032.10 | 1,050.00 | 1,032.05 | 1,038.85 | 1,038.85 | 0.19% | 753 |
| Aug 26, 2026 | 1,065.10 | 1,065.10 | 1,030.05 | 1,036.90 | 1,036.90 | -1.79% | 1,413 |
| Aug 25, 2026 | 1,061.05 | 1,065.10 | 1,048.35 | 1,055.85 | 1,055.85 | -0.35% | 298 |
| Aug 24, 2026 | 1,072.00 | 1,072.05 | 1,050.20 | 1,059.60 | 1,059.60 | -0.91% | 391 |
| Aug 21, 2026 | 1,079.95 | 1,110.00 | 1,055.60 | 1,069.30 | 1,069.30 | 1.84% | 748 |
| Aug 20, 2026 | 1,027.65 | 1,070.00 | 1,027.60 | 1,050.00 | 1,050.00 | -1.60% | 279 |
| Aug 19, 2026 | 1,050.75 | 1,085.00 | 1,010.00 | 1,067.05 | 1,067.05 | 0.28% | 2,521 |
| Aug 18, 2026 | 1,078.00 | 1,097.50 | 1,049.80 | 1,064.10 | 1,064.10 | -1.32% | 1,531 |
| Aug 17, 2026 | 1,050.00 | 1,097.00 | 1,050.00 | 1,078.35 | 1,078.35 | 0.60% | 913 |
| Aug 14, 2026 | 1,010.00 | 1,075.00 | 1,010.00 | 1,071.90 | 1,071.90 | 0.82% | 623 |
| Aug 13, 2026 | 1,138.00 | 1,138.00 | 971.45 | 1,063.15 | 1,063.15 | 0.31% | 1,093 |
| Aug 12, 2026 | 1,080.00 | 1,094.00 | 1,033.20 | 1,059.85 | 1,059.85 | -2.32% | 443 |
| Aug 11, 2026 | 1,101.00 | 1,101.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.57% | 461 |
| Aug 10, 2026 | 1,115.35 | 1,120.65 | 1,100.00 | 1,102.30 | 1,102.30 | -1.69% | 887 |
| Aug 7, 2026 | 1,099.90 | 1,240.00 | 1,099.90 | 1,121.25 | 1,121.25 | 2.59% | 3,969 |