Magnum Ventures Limited (BOM:532896)
India · Delayed Price · Currency is INR 24.27
-0.55 (-2.22%)
At close: Dec 5, 2025
Magnum Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 21.63 | 22.33 | 21.63 | 21.90 | 21.90 | 0.18% | 423 |
| Dec 1, 2025 | 24.29 | 25.03 | 19.72 | 21.86 | 21.86 | -10.92% | 22,532 |
| Nov 28, 2025 | 23.54 | 24.72 | 23.54 | 24.54 | 24.54 | 1.70% | 629 |
| Nov 27, 2025 | 24.37 | 24.54 | 23.70 | 24.13 | 24.13 | -0.98% | 4,217 |
| Nov 26, 2025 | 21.95 | 25.00 | 21.95 | 24.37 | 24.37 | 9.87% | 11,714 |
| Nov 25, 2025 | 22.70 | 22.70 | 22.00 | 22.18 | 22.18 | -1.55% | 405 |
| Nov 24, 2025 | 22.20 | 22.95 | 21.47 | 22.53 | 22.53 | 3.54% | 3,055 |
| Nov 21, 2025 | 22.19 | 22.42 | 21.48 | 21.76 | 21.76 | -0.46% | 15,107 |
| Nov 20, 2025 | 22.78 | 23.25 | 19.71 | 21.86 | 21.86 | -6.54% | 14,411 |
| Nov 19, 2025 | 23.00 | 23.40 | 22.90 | 23.39 | 23.39 | -0.34% | 2,000 |
| Nov 18, 2025 | 23.55 | 24.09 | 23.40 | 23.47 | 23.47 | -1.35% | 1,626 |
| Nov 17, 2025 | 24.29 | 24.29 | 23.60 | 23.79 | 23.79 | -2.54% | 5,000 |
| Nov 14, 2025 | 23.99 | 24.74 | 23.65 | 24.41 | 24.41 | 0.54% | 4,127 |
| Nov 12, 2025 | 24.23 | 24.95 | 24.23 | 24.28 | 24.28 | -0.74% | 938 |
| Nov 10, 2025 | 24.51 | 24.58 | 24.26 | 24.46 | 24.46 | -1.21% | 1,464 |
| Nov 7, 2025 | 24.56 | 24.76 | 24.25 | 24.76 | 24.76 | 0.65% | 305 |
| Nov 6, 2025 | 24.15 | 25.28 | 24.15 | 24.60 | 24.60 | -0.40% | 3,817 |
| Nov 4, 2025 | 23.99 | 24.70 | 23.99 | 24.70 | 24.70 | 1.77% | 188 |
| Nov 3, 2025 | 24.24 | 24.28 | 24.24 | 24.27 | 24.27 | 0.12% | 7 |
| Oct 31, 2025 | 24.44 | 24.48 | 24.24 | 24.24 | 24.24 | -0.66% | 1,145 |
| Oct 30, 2025 | 24.51 | 24.51 | 24.40 | 24.40 | 24.40 | 0.74% | 14 |
| Oct 29, 2025 | 24.50 | 24.93 | 24.20 | 24.22 | 24.22 | -1.14% | 331 |
| Oct 28, 2025 | 24.65 | 24.82 | 24.36 | 24.50 | 24.50 | -0.61% | 1,215 |
| Oct 27, 2025 | 24.99 | 24.99 | 24.50 | 24.65 | 24.65 | -0.04% | 1,648 |
| Oct 24, 2025 | 24.70 | 24.73 | 24.40 | 24.66 | 24.66 | 0.45% | 2,814 |
| Oct 23, 2025 | 25.20 | 25.50 | 24.44 | 24.55 | 24.55 | -1.52% | 7,629 |
| Oct 21, 2025 | 24.15 | 25.20 | 24.15 | 24.93 | 24.93 | 2.34% | 1,634 |
| Oct 20, 2025 | 23.95 | 24.69 | 23.95 | 24.36 | 24.36 | -0.16% | 6,275 |
| Oct 17, 2025 | 23.80 | 24.50 | 23.80 | 24.40 | 24.40 | -0.45% | 5,716 |
| Oct 16, 2025 | 24.36 | 24.79 | 23.84 | 24.51 | 24.51 | 0.62% | 767 |
| Oct 14, 2025 | 24.65 | 24.65 | 23.62 | 24.36 | 24.36 | 1.84% | 11,612 |
| Oct 13, 2025 | 23.99 | 24.61 | 23.92 | 23.92 | 23.92 | -1.81% | 2,927 |
| Oct 10, 2025 | 24.20 | 24.88 | 24.20 | 24.36 | 24.36 | -0.57% | 893 |
| Oct 9, 2025 | 24.50 | 24.98 | 24.41 | 24.50 | 24.50 | 0.20% | 216 |
| Oct 8, 2025 | 25.13 | 25.13 | 24.30 | 24.45 | 24.45 | -4.53% | 4,168 |
| Oct 6, 2025 | 24.50 | 25.74 | 24.50 | 25.61 | 25.61 | 0.16% | 677 |
| Oct 3, 2025 | 25.13 | 25.57 | 25.11 | 25.57 | 25.57 | 0.79% | 1,262 |
| Oct 1, 2025 | 28.79 | 28.79 | 24.82 | 25.37 | 25.37 | -11.88% | 19,606 |
| Sep 30, 2025 | 25.10 | 29.00 | 24.26 | 28.79 | 28.79 | 14.34% | 850 |
| Sep 29, 2025 | 25.05 | 25.45 | 24.75 | 25.18 | 25.18 | 0.64% | 4,022 |
| Sep 26, 2025 | 24.30 | 25.70 | 24.30 | 25.02 | 25.02 | -2.23% | 21,807 |
| Sep 25, 2025 | 25.10 | 26.75 | 24.65 | 25.59 | 25.59 | -2.85% | 5,922 |
| Sep 24, 2025 | 26.34 | 26.48 | 26.00 | 26.34 | 26.34 | 0.04% | 3,053 |
| Sep 23, 2025 | 26.58 | 26.88 | 25.82 | 26.33 | 26.33 | -0.75% | 6,443 |
| Sep 22, 2025 | 26.61 | 27.07 | 25.89 | 26.53 | 26.53 | 0.91% | 119,088 |
| Sep 19, 2025 | 26.67 | 26.81 | 25.69 | 26.29 | 26.29 | -2.34% | 37,046 |
| Sep 18, 2025 | 27.70 | 27.70 | 26.45 | 26.92 | 26.92 | -0.52% | 6,050 |