Magnum Ventures Limited (NSE:MAGNUM)
India · Delayed Price · Currency is INR 24.28
-0.57 (-2.29%)
Aug 1, 2025, 3:29 PM IST
Magnum Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.75 | 25.75 | 24.10 | 24.28 | 24.28 | -2.29% | 75,557 |
| Jul 31, 2025 | 23.99 | 25.25 | 23.91 | 24.85 | 24.85 | 2.35% | 166,848 |
| Jul 30, 2025 | 24.67 | 25.10 | 24.10 | 24.28 | 24.28 | -1.58% | 134,605 |
| Jul 29, 2025 | 24.99 | 24.99 | 23.77 | 24.67 | 24.67 | 3.09% | 43,669 |
| Jul 28, 2025 | 24.51 | 24.80 | 23.65 | 23.93 | 23.93 | -2.09% | 56,791 |
| Jul 25, 2025 | 25.47 | 25.49 | 24.05 | 24.44 | 24.44 | -1.69% | 24,896 |
| Jul 24, 2025 | 24.80 | 25.09 | 24.56 | 24.86 | 24.86 | 1.93% | 19,975 |
| Jul 23, 2025 | 25.69 | 25.69 | 24.25 | 24.39 | 24.39 | -2.05% | 74,092 |
| Jul 22, 2025 | 24.87 | 25.87 | 24.67 | 24.90 | 24.90 | 0.12% | 44,851 |
| Jul 21, 2025 | 25.09 | 25.10 | 24.67 | 24.87 | 24.87 | -0.88% | 10,803 |
| Jul 18, 2025 | 25.50 | 25.50 | 24.74 | 25.09 | 25.09 | 0.20% | 8,153 |
| Jul 17, 2025 | 25.78 | 25.79 | 25.00 | 25.04 | 25.04 | -0.71% | 22,878 |
| Jul 16, 2025 | 25.80 | 25.80 | 25.20 | 25.22 | 25.22 | 0.36% | 50,033 |
| Jul 15, 2025 | 23.74 | 25.48 | 23.31 | 25.13 | 25.13 | 7.72% | 324,507 |
| Jul 14, 2025 | 24.75 | 24.79 | 22.90 | 23.33 | 23.33 | -3.79% | 275,836 |
| Jul 11, 2025 | 24.95 | 25.69 | 24.10 | 24.25 | 24.25 | -1.90% | 108,248 |
| Jul 10, 2025 | 25.00 | 25.00 | 24.31 | 24.72 | 24.72 | -0.64% | 57,128 |
| Jul 9, 2025 | 24.93 | 25.94 | 24.80 | 24.88 | 24.88 | -1.39% | 135,139 |
| Jul 8, 2025 | 26.04 | 26.34 | 24.85 | 25.23 | 25.23 | -2.55% | 88,428 |
| Jul 7, 2025 | 25.57 | 26.89 | 25.25 | 25.89 | 25.89 | 1.25% | 103,619 |
| Jul 4, 2025 | 25.32 | 26.04 | 25.20 | 25.57 | 25.57 | 0.39% | 54,510 |
| Jul 3, 2025 | 26.18 | 26.29 | 25.11 | 25.47 | 25.47 | -1.16% | 84,453 |
| Jul 2, 2025 | 26.41 | 26.95 | 25.63 | 25.77 | 25.77 | -2.86% | 59,990 |
| Jul 1, 2025 | 26.96 | 27.12 | 26.20 | 26.53 | 26.53 | -1.01% | 19,391 |
| Jun 30, 2025 | 26.70 | 26.99 | 26.27 | 26.80 | 26.80 | 2.37% | 28,929 |
| Jun 27, 2025 | 25.98 | 26.51 | 25.41 | 26.18 | 26.18 | 2.75% | 58,228 |
| Jun 26, 2025 | 26.68 | 26.80 | 24.70 | 25.48 | 25.48 | -4.28% | 141,053 |
| Jun 25, 2025 | 27.00 | 27.00 | 26.45 | 26.62 | 26.62 | -0.34% | 39,280 |
| Jun 24, 2025 | 26.40 | 27.13 | 26.40 | 26.71 | 26.71 | 3.69% | 10,179 |
| Jun 23, 2025 | 25.98 | 25.98 | 25.27 | 25.76 | 25.76 | -0.85% | 33,817 |
| Jun 20, 2025 | 26.06 | 26.10 | 25.80 | 25.98 | 25.98 | 0.12% | 22,224 |
| Jun 19, 2025 | 25.71 | 26.64 | 25.71 | 25.95 | 25.95 | -0.46% | 29,977 |
| Jun 18, 2025 | 26.31 | 27.05 | 26.00 | 26.07 | 26.07 | -0.91% | 27,930 |
| Jun 17, 2025 | 27.07 | 27.70 | 26.12 | 26.31 | 26.31 | -2.34% | 53,311 |
| Jun 16, 2025 | 27.02 | 27.80 | 26.77 | 26.94 | 26.94 | -1.75% | 45,014 |
| Jun 13, 2025 | 28.49 | 28.49 | 27.01 | 27.42 | 27.42 | -2.73% | 55,611 |
| Jun 12, 2025 | 29.02 | 29.27 | 27.80 | 28.19 | 28.19 | 0.25% | 146,635 |
| Jun 11, 2025 | 27.60 | 28.55 | 27.15 | 28.12 | 28.12 | 3.34% | 92,053 |
| Jun 10, 2025 | 27.06 | 27.49 | 27.06 | 27.21 | 27.21 | 0.55% | 20,779 |
| Jun 9, 2025 | 27.18 | 27.50 | 26.85 | 27.06 | 27.06 | 1.46% | 23,883 |
| Jun 6, 2025 | 26.59 | 26.91 | 26.27 | 26.67 | 26.67 | 0.45% | 41,966 |
| Jun 5, 2025 | 26.30 | 26.93 | 26.30 | 26.55 | 26.55 | 1.14% | 25,701 |
| Jun 4, 2025 | 27.30 | 27.62 | 26.10 | 26.25 | 26.25 | -4.02% | 72,785 |
| Jun 3, 2025 | 27.83 | 27.83 | 27.01 | 27.35 | 27.35 | -0.58% | 30,422 |
| Jun 2, 2025 | 27.15 | 27.99 | 27.15 | 27.51 | 27.51 | 0.11% | 21,999 |
| May 30, 2025 | 27.40 | 27.73 | 27.15 | 27.48 | 27.48 | 0.29% | 14,181 |
| May 29, 2025 | 27.74 | 28.07 | 26.99 | 27.40 | 27.40 | -1.23% | 38,546 |
| May 28, 2025 | 27.50 | 28.38 | 27.50 | 27.74 | 27.74 | -0.89% | 58,165 |
| May 27, 2025 | 28.00 | 28.31 | 27.53 | 27.99 | 27.99 | -2.98% | 52,957 |
| May 26, 2025 | 28.42 | 29.00 | 28.01 | 28.85 | 28.85 | 3.11% | 46,733 |