MKVentures Capital Limited (BOM:514238)
India · Delayed Price · Currency is INR 997.00
-30.40 (-2.96%)
At close: Sep 7, 2026
MKVentures Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,095.30 | 1,099.00 | 1,080.00 | 1,092.90 | 1,092.90 | 1.92% | 634 |
| Aug 5, 2026 | 1,050.10 | 1,079.00 | 1,050.00 | 1,072.30 | 1,072.30 | 0.74% | 569 |
| Aug 4, 2026 | 1,062.05 | 1,067.80 | 1,035.75 | 1,064.40 | 1,064.40 | 1.56% | 697 |
| Aug 3, 2026 | 1,047.00 | 1,050.85 | 1,021.00 | 1,048.00 | 1,048.00 | 0.10% | 841 |
| Jul 31, 2026 | 1,060.20 | 1,097.00 | 1,011.00 | 1,046.95 | 1,046.95 | -5.93% | 2,086 |
| Jul 30, 2026 | 1,095.05 | 1,129.95 | 1,063.00 | 1,112.90 | 1,112.90 | 1.66% | 455 |
| Jul 29, 2026 | 1,147.80 | 1,147.80 | 1,030.00 | 1,094.75 | 1,094.75 | 1.46% | 527 |
| Jul 28, 2026 | 1,100.20 | 1,104.20 | 1,066.00 | 1,079.00 | 1,079.00 | -2.68% | 370 |
| Jul 27, 2026 | 1,062.20 | 1,150.00 | 1,062.20 | 1,108.75 | 1,108.75 | -2.23% | 104 |
| Jul 24, 2026 | 1,111.00 | 1,134.00 | 1,026.20 | 1,134.00 | 1,134.00 | -0.39% | 333 |
| Jul 23, 2026 | 1,154.00 | 1,154.95 | 1,092.25 | 1,138.45 | 1,138.45 | 3.52% | 217 |
| Jul 22, 2026 | 1,066.50 | 1,100.00 | 1,060.00 | 1,099.70 | 1,099.70 | -0.03% | 314 |
| Jul 21, 2026 | 1,130.00 | 1,140.00 | 1,080.00 | 1,100.00 | 1,100.00 | -0.90% | 215 |
| Jul 20, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 55 |
| Jul 17, 2026 | 1,106.05 | 1,110.00 | 1,102.00 | 1,110.00 | 1,110.00 | -1.68% | 128 |
| Jul 16, 2026 | 1,101.10 | 1,129.65 | 1,101.10 | 1,129.00 | 1,129.00 | 2.53% | 16 |
| Jul 15, 2026 | 1,110.50 | 1,149.80 | 1,092.00 | 1,101.10 | 1,101.10 | -3.98% | 1,018 |
| Jul 14, 2026 | 1,159.95 | 1,159.95 | 1,121.05 | 1,146.70 | 1,146.70 | -1.15% | 226 |
| Jul 13, 2026 | 1,189.95 | 1,189.95 | 1,160.00 | 1,160.00 | 1,160.00 | -1.21% | 170 |
| Jul 10, 2026 | 1,177.05 | 1,182.90 | 1,149.95 | 1,174.20 | 1,174.20 | -0.24% | 14,043 |
| Jul 9, 2026 | 1,180.00 | 1,190.00 | 1,161.05 | 1,177.05 | 1,177.05 | 2.17% | 496 |
| Jul 8, 2026 | 1,161.05 | 1,177.00 | 1,129.95 | 1,152.05 | 1,152.05 | -0.69% | 489 |
| Jul 7, 2026 | 1,110.20 | 1,210.00 | 1,110.20 | 1,160.00 | 1,160.00 | -2.52% | 654 |
| Jul 6, 2026 | 1,210.00 | 1,210.00 | 1,168.00 | 1,190.00 | 1,190.00 | - | 229 |
| Jul 3, 2026 | 1,160.00 | 1,190.00 | 1,158.00 | 1,190.00 | 1,190.00 | -0.58% | 216 |
| Jul 2, 2026 | 1,193.95 | 1,200.00 | 1,170.00 | 1,197.00 | 1,197.00 | 1.61% | 386 |
| Jul 1, 2026 | 1,170.00 | 1,197.80 | 1,151.10 | 1,178.00 | 1,178.00 | 2.32% | 365 |
| Jun 30, 2026 | 1,160.00 | 1,195.95 | 1,131.10 | 1,151.30 | 1,151.30 | -0.53% | 382 |