Magnum Ventures Limited (BOM:532896)
India · Delayed Price · Currency is INR 22.11
-0.96 (-4.16%)
At close: Feb 13, 2026
Magnum Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.60 | 22.60 | 22.10 | 22.11 | 22.11 | -4.16% | 4,534 |
| Feb 12, 2026 | 22.87 | 23.25 | 22.65 | 23.07 | 23.07 | 0.74% | 131 |
| Feb 11, 2026 | 23.06 | 23.56 | 22.69 | 22.90 | 22.90 | 2.10% | 617 |
| Feb 10, 2026 | 22.54 | 23.30 | 22.25 | 22.43 | 22.43 | 1.77% | 7,346 |
| Feb 9, 2026 | 21.70 | 22.04 | 21.50 | 22.04 | 22.04 | 2.46% | 2,799 |
| Feb 6, 2026 | 21.35 | 22.07 | 20.71 | 21.51 | 21.51 | 0.14% | 2,816 |
| Feb 4, 2026 | 21.30 | 21.95 | 21.06 | 21.48 | 21.48 | 1.51% | 3,421 |
| Feb 3, 2026 | 20.98 | 22.18 | 20.98 | 21.16 | 21.16 | -0.19% | 626 |
| Feb 2, 2026 | 22.03 | 22.03 | 21.20 | 21.20 | 21.20 | -1.85% | 202 |
| Feb 1, 2026 | 20.61 | 22.35 | 20.61 | 21.60 | 21.60 | -1.37% | 462 |
| Jan 30, 2026 | 22.22 | 22.22 | 21.31 | 21.90 | 21.90 | 0.41% | 562 |
| Jan 29, 2026 | 21.11 | 22.36 | 20.65 | 21.81 | 21.81 | 6.39% | 2,706 |
| Jan 28, 2026 | 20.50 | 20.50 | 20.48 | 20.50 | 20.50 | 0.64% | 130 |
| Jan 27, 2026 | 20.25 | 21.04 | 20.00 | 20.37 | 20.37 | 0.59% | 4,487 |
| Jan 23, 2026 | 20.43 | 20.81 | 20.25 | 20.25 | 20.25 | -1.89% | 1,454 |
| Jan 22, 2026 | 21.10 | 21.35 | 20.51 | 20.64 | 20.64 | -1.71% | 299 |
| Jan 21, 2026 | 20.20 | 21.25 | 19.88 | 21.00 | 21.00 | 2.84% | 1,226 |
| Jan 20, 2026 | 21.01 | 21.20 | 20.21 | 20.42 | 20.42 | -2.81% | 7,564 |
| Jan 19, 2026 | 21.47 | 21.47 | 20.92 | 21.01 | 21.01 | -2.05% | 1,799 |
| Jan 16, 2026 | 21.80 | 22.64 | 21.45 | 21.45 | 21.45 | -1.61% | 41,552 |
| Jan 14, 2026 | 22.20 | 22.20 | 21.61 | 21.80 | 21.80 | -1.76% | 2,093 |
| Jan 13, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.94% | 5 |
| Jan 12, 2026 | 21.01 | 22.91 | 21.01 | 22.63 | 22.63 | 1.98% | 4,309 |
| Jan 9, 2026 | 22.21 | 22.33 | 21.92 | 22.19 | 22.19 | -2.50% | 85 |
| Jan 8, 2026 | 21.00 | 22.99 | 21.00 | 22.76 | 22.76 | 3.74% | 7,850 |
| Jan 7, 2026 | 22.66 | 22.66 | 20.75 | 21.94 | 21.94 | -1.39% | 6,875 |
| Jan 6, 2026 | 22.58 | 22.62 | 22.25 | 22.25 | 22.25 | -0.18% | 25 |
| Jan 5, 2026 | 20.50 | 22.74 | 20.50 | 22.29 | 22.29 | -4.09% | 244 |
| Jan 2, 2026 | 22.76 | 23.25 | 22.76 | 23.24 | 23.24 | 2.15% | 499 |
| Jan 1, 2026 | 22.99 | 23.03 | 22.75 | 22.75 | 22.75 | -1.04% | 1,651 |
| Dec 31, 2025 | 22.62 | 23.10 | 22.57 | 22.99 | 22.99 | 4.17% | 2,430 |
| Dec 30, 2025 | 26.75 | 26.75 | 21.96 | 22.07 | 22.07 | -1.16% | 1,882 |
| Dec 29, 2025 | 23.01 | 23.12 | 22.17 | 22.33 | 22.33 | -1.19% | 923 |
| Dec 26, 2025 | 23.65 | 23.65 | 22.36 | 22.60 | 22.60 | -1.70% | 7,010 |
| Dec 24, 2025 | 22.70 | 23.20 | 22.43 | 22.99 | 22.99 | 1.28% | 1,731 |
| Dec 23, 2025 | 27.50 | 27.50 | 22.66 | 22.70 | 22.70 | -1.35% | 1,040 |
| Dec 22, 2025 | 24.90 | 24.90 | 22.32 | 23.01 | 23.01 | -1.24% | 4,747 |
| Dec 19, 2025 | 22.90 | 23.34 | 22.66 | 23.30 | 23.30 | 1.75% | 4,306 |
| Dec 18, 2025 | 23.25 | 23.94 | 22.60 | 22.90 | 22.90 | -4.30% | 10,228 |
| Dec 17, 2025 | 23.30 | 23.98 | 23.30 | 23.93 | 23.93 | 4.13% | 1,168 |
| Dec 16, 2025 | 22.38 | 23.60 | 22.38 | 22.98 | 22.98 | 1.64% | 2,663 |
| Dec 15, 2025 | 21.31 | 23.33 | 21.31 | 22.61 | 22.61 | -2.12% | 4,514 |
| Dec 12, 2025 | 23.51 | 23.51 | 22.51 | 23.10 | 23.10 | 0.70% | 1,560 |
| Dec 11, 2025 | 23.35 | 23.44 | 22.25 | 22.94 | 22.94 | -2.80% | 3,038 |
| Dec 10, 2025 | 23.80 | 24.56 | 23.60 | 23.60 | 23.60 | -0.80% | 1,860 |
| Dec 9, 2025 | 23.90 | 25.00 | 23.07 | 23.79 | 23.79 | -0.46% | 6,806 |
| Dec 8, 2025 | 22.00 | 26.45 | 22.00 | 23.90 | 23.90 | -1.52% | 24,034 |
| Dec 5, 2025 | 25.24 | 27.30 | 23.11 | 24.27 | 24.27 | -2.22% | 37,364 |
| Dec 4, 2025 | 20.85 | 24.84 | 20.85 | 24.82 | 24.82 | 19.90% | 61,679 |
| Dec 3, 2025 | 21.90 | 21.90 | 20.00 | 20.70 | 20.70 | -5.48% | 19,278 |