MKVentures Capital Limited (BOM:514238)
India · Delayed Price · Currency is INR 995.95
-18.05 (-1.78%)
At close: Nov 9, 2026
MKVentures Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,045.00 | 1,045.00 | 975.00 | 995.95 | 995.95 | -1.78% | 258 |
| Nov 8, 2026 | 1,040.00 | 1,040.00 | 1,001.00 | 1,014.00 | 1,014.00 | 1.41% | 62 |
| Nov 6, 2026 | 1,027.80 | 1,027.80 | 992.00 | 999.90 | 999.90 | -2.45% | 301 |
| Nov 5, 2026 | 1,049.90 | 1,049.90 | 983.00 | 1,025.00 | 1,025.00 | 2.54% | 738 |
| Nov 4, 2026 | 974.95 | 1,079.95 | 960.00 | 999.60 | 999.60 | 3.48% | 1,390 |
| Nov 3, 2026 | 959.90 | 968.00 | 940.00 | 966.00 | 966.00 | 5.01% | 268 |
| Nov 2, 2026 | 950.00 | 950.00 | 910.00 | 919.95 | 919.95 | -1.01% | 558 |
| Oct 30, 2026 | 965.00 | 990.00 | 923.00 | 929.35 | 929.35 | -4.14% | 408 |
| Oct 29, 2026 | 995.95 | 1,009.50 | 962.20 | 969.50 | 969.50 | -2.66% | 226 |
| Oct 28, 2026 | 967.60 | 997.80 | 967.60 | 995.95 | 995.95 | 2.93% | 112 |
| Oct 27, 2026 | 983.35 | 983.35 | 966.20 | 967.60 | 967.60 | -1.57% | 306 |
| Oct 26, 2026 | 980.05 | 990.00 | 955.00 | 983.00 | 983.00 | 1.04% | 115 |
| Oct 23, 2026 | 950.55 | 990.00 | 950.00 | 972.90 | 972.90 | 0.30% | 796 |
| Oct 22, 2026 | 961.20 | 1,000.00 | 957.85 | 969.95 | 969.95 | -2.98% | 558 |
| Oct 21, 2026 | 1,043.95 | 1,043.95 | 959.00 | 999.70 | 999.70 | -1.89% | 10,851 |
| 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 |