Skip to main content
logo
Magnum Ventures Limited (NSE:MAGNUM)
India flag India · Delayed Price · Currency is INR
20.17
-0.86 (-4.09%)
Jan 23, 2026, 3:29 PM IST

Magnum Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202621.0021.0019.9720.38--3.09%33,817
Jan 22, 202620.8821.5020.7721.0321.032.59%9,113
Jan 21, 202621.6021.6020.1020.5020.50-0.05%63,441
Jan 20, 202621.1321.3220.2020.5120.51-2.47%54,407
Jan 19, 202621.0221.9820.4021.0321.03-3.13%121,809
Jan 16, 202622.1122.8921.5221.7121.71-0.60%88,720
Jan 14, 202621.9322.4121.5221.8421.840.05%21,973
Jan 13, 202622.6822.6821.7021.8321.83-3.66%28,751
Jan 12, 202621.1122.8821.1122.6622.663.47%36,874
Jan 9, 202622.8822.8821.6021.9021.90-3.57%26,962
Jan 8, 202622.0522.9921.5222.7122.713.84%82,412
Jan 7, 202623.0023.0020.9421.8721.87-4.71%199,068
Jan 6, 202622.6022.9622.3722.9522.952.87%7,578
Jan 5, 202622.7423.2021.7922.3122.31-3.00%71,811
Jan 2, 202623.2023.2022.9123.0023.000.35%7,486
Jan 1, 202623.2023.2022.7522.9222.92-0.91%7,814
Dec 31, 202522.9023.4722.3223.1323.134.71%70,844
Dec 30, 202522.4523.3921.0022.0922.09-1.52%80,678
Dec 29, 202522.6523.0422.3622.4322.43-1.23%37,094
Dec 26, 202523.4423.4422.5522.7122.71-1.26%17,972
Dec 24, 202522.6323.3822.3623.0023.001.01%37,894
Dec 23, 202523.0823.1022.3622.7722.77-0.04%26,804
Dec 22, 202522.8923.9522.2522.7822.78-1.34%26,027
Dec 19, 202522.8923.4822.7823.0923.090.87%20,414
Dec 18, 202523.1024.1922.2522.8922.89-3.50%89,188
Dec 17, 202522.7124.0822.7123.7223.723.22%57,246
Dec 16, 202522.9923.7522.2022.9822.980.17%35,703
Dec 15, 202523.2023.2022.5622.9422.941.15%18,568
Dec 12, 202523.6023.6022.3622.6822.68-0.40%35,458
Dec 11, 202523.2123.6722.0022.7722.77-2.53%231,438
Dec 10, 202524.4024.8423.2023.3623.36-3.35%51,534
Dec 9, 202523.8525.2523.1124.1724.171.34%145,131
Dec 8, 202524.1526.8023.4023.8523.85-2.33%181,454
Dec 5, 202524.8928.0023.1224.4224.42-1.41%509,686
Dec 4, 202521.6925.0421.0124.7724.7718.69%1,698,506
Dec 3, 202521.9922.1819.9020.8720.87-5.57%195,036
Dec 2, 202522.4922.4921.4222.1022.100.68%51,410
Dec 1, 202524.8925.2419.7721.9521.95-10.19%190,506
Nov 28, 202524.4825.0023.5024.4424.440.91%38,187
Nov 27, 202524.7524.7523.5124.2224.22-0.78%21,315
Nov 26, 202522.0525.0021.5224.4124.4110.75%124,418
Nov 25, 202523.0023.0021.4122.0422.04-2.39%10,097
Nov 24, 202521.7023.0221.3922.5822.583.34%47,787
Nov 21, 202522.6922.6921.3121.8521.85-0.50%113,348
Nov 20, 202523.0123.4319.7521.9621.96-5.51%228,086
Nov 19, 202523.2624.4022.8023.2423.24-0.98%44,565
Nov 18, 202523.3024.2023.2523.4723.47-1.51%25,499
Nov 17, 202524.9024.9023.5523.8323.83-2.38%58,326
Nov 14, 202524.5524.7524.2024.4124.41-0.57%83,911
Nov 13, 202524.1124.8424.1124.5524.55-25,779