MKVentures Capital Limited (BOM:514238)
India · Delayed Price · Currency is INR 1,108.75
-25.25 (-2.23%)
At close: Jul 27, 2026
MKVentures Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 1,205.15 | 1,206.15 | 1,151.30 | 1,157.40 | 1,157.40 | -3.96% | 461 |
| Jun 25, 2026 | 1,248.00 | 1,253.00 | 1,201.00 | 1,205.10 | 1,205.10 | -4.13% | 483 |
| Jun 24, 2026 | 1,283.95 | 1,283.95 | 1,248.00 | 1,257.05 | 1,257.05 | -0.17% | 1,031 |
| Jun 23, 2026 | 1,175.00 | 1,320.00 | 1,175.00 | 1,259.25 | 1,259.25 | 8.87% | 6,329 |
| Jun 22, 2026 | 1,094.95 | 1,189.60 | 1,015.00 | 1,156.70 | 1,156.70 | 8.45% | 1,418 |
| Jun 19, 2026 | 952.10 | 1,075.00 | 952.00 | 1,066.55 | 1,066.55 | 12.03% | 2,227 |
| Jun 18, 2026 | 963.90 | 975.05 | 936.40 | 952.00 | 952.00 | -1.25% | 522 |
| Jun 17, 2026 | 954.95 | 973.70 | 943.95 | 964.05 | 964.05 | 3.71% | 524 |
| Jun 16, 2026 | 925.20 | 949.60 | 920.00 | 929.55 | 929.55 | -0.82% | 429 |
| Jun 15, 2026 | 982.00 | 982.00 | 920.00 | 937.20 | 937.20 | -1.10% | 911 |
| Jun 12, 2026 | 958.95 | 959.00 | 917.05 | 947.60 | 947.60 | 4.89% | 190 |
| Jun 11, 2026 | 900.55 | 948.00 | 899.95 | 903.40 | 903.40 | -3.80% | 629 |
| Jun 10, 2026 | 930.05 | 949.85 | 930.00 | 939.10 | 939.10 | -1.15% | 79 |
| Jun 9, 2026 | 909.05 | 970.00 | 909.00 | 950.00 | 950.00 | 4.34% | 688 |
| Jun 8, 2026 | 947.00 | 947.00 | 890.05 | 910.45 | 910.45 | -0.15% | 247 |
| Jun 5, 2026 | 984.90 | 984.90 | 910.00 | 911.85 | 911.85 | -2.92% | 394 |
| Jun 4, 2026 | 950.95 | 952.00 | 920.00 | 939.55 | 939.30 | -0.13% | 671 |
| Jun 3, 2026 | 902.60 | 950.00 | 900.00 | 940.75 | 940.50 | 0.17% | 792 |
| Jun 2, 2026 | 954.85 | 954.90 | 900.00 | 939.15 | 938.90 | -1.65% | 657 |
| Jun 1, 2026 | 955.55 | 982.95 | 954.90 | 954.90 | 954.65 | -0.07% | 386 |
| May 29, 2026 | 995.00 | 995.00 | 949.00 | 955.55 | 955.30 | -4.01% | 792 |
| May 27, 2026 | 1,010.00 | 1,033.00 | 990.00 | 995.50 | 995.24 | -1.74% | 419 |
| May 26, 2026 | 981.05 | 1,033.00 | 975.00 | 1,013.15 | 1,012.88 | 2.30% | 1,906 |
| May 25, 2026 | 995.00 | 999.05 | 990.20 | 990.40 | 990.14 | 0.95% | 575 |
| May 22, 2026 | 965.20 | 1,015.00 | 965.20 | 981.05 | 980.79 | -2.59% | 1,005 |
| May 21, 2026 | 950.60 | 1,017.00 | 936.10 | 1,007.10 | 1,006.83 | 3.82% | 250 |
| May 20, 2026 | 919.95 | 970.00 | 917.95 | 970.00 | 969.74 | 3.24% | 407 |
| May 19, 2026 | 978.00 | 990.00 | 919.95 | 939.55 | 939.30 | -1.65% | 654 |
| May 18, 2026 | 1,019.75 | 1,019.80 | 950.00 | 955.35 | 955.10 | -6.85% | 464 |