Skip to main content
MKVentures Capital Limited (BOM:514238)
India flag India · Delayed Price · Currency is INR
817.05
-24.30 (-2.89%)
At close: Mar 6, 2026

MKVentures Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026801.05805.00776.00805.00805.00-1.47%5,656
Mar 6, 2026825.50831.40806.00817.05817.05-2.89%4,867
Mar 5, 2026825.00849.00825.00841.35841.351.37%160
Mar 4, 2026840.00844.90825.00829.95829.95-1.65%1,953
Mar 2, 2026825.00855.00813.10843.85843.850.79%1,014
Feb 27, 2026871.00875.00830.05837.20837.20-3.86%1,360
Feb 26, 2026893.00909.80870.00870.80870.80-2.49%1,268
Feb 25, 2026913.70913.70889.00893.05893.05-0.30%276
Feb 24, 2026929.95930.00887.30895.75895.750.45%352
Feb 23, 2026966.00966.00882.00891.75891.75-7.49%4,489
Feb 20, 2026950.75968.00950.70964.00964.001.40%242
Feb 19, 2026953.20970.05950.00950.70950.70-0.76%6,922
Feb 18, 2026952.70969.85934.25957.95957.952.56%873
Feb 17, 2026920.55943.80919.00934.00934.001.58%281
Feb 16, 2026920.20990.00900.10919.45919.45-3.62%1,948
Feb 13, 2026955.60987.80940.00954.00954.00-1.64%1,062
Feb 12, 2026965.75990.00956.00969.95969.95-2.81%1,425
Feb 11, 20261,000.001,000.00966.00998.00998.00-0.20%1,229
Feb 10, 2026999.951,020.00975.051,000.001,000.002.24%3,516
Feb 9, 2026950.00983.70950.00978.10978.103.08%5,008
Feb 6, 2026979.95979.95884.00948.90948.90-0.18%835
Feb 5, 2026998.95998.95930.50950.60950.60-2.89%829
Feb 4, 2026997.801,000.00966.00978.90978.90-1.21%867
Feb 3, 2026998.001,029.55988.90990.90990.902.96%1,976
Feb 2, 2026998.001,000.00945.05962.40962.40-1.29%891
Feb 1, 20261,004.001,004.00944.05975.00975.000.07%911
Jan 30, 2026960.00988.00955.10974.30974.302.27%278
Jan 29, 2026985.10996.95950.00952.65952.65-4.54%1,024
Jan 28, 20261,009.901,009.95983.65998.00998.000.72%417
Jan 27, 20261,000.001,032.70960.00990.90990.90-1.50%705
Jan 23, 20261,034.001,067.80995.701,005.951,005.95-2.72%506
Jan 22, 20261,130.001,130.001,008.001,034.101,034.102.59%820
Jan 21, 2026975.001,140.00954.001,008.001,008.002.32%4,420
Jan 20, 2026994.951,009.00975.00985.15985.15-0.46%553
Jan 19, 20261,016.001,016.00981.00989.70989.70-2.01%462
Jan 16, 20261,017.951,041.751,000.001,010.001,010.00-0.73%2,858
Jan 14, 20261,021.101,040.00990.001,017.451,017.45-0.13%1,630
Jan 13, 20261,059.951,059.95980.001,018.751,018.752.33%925
Jan 12, 20261,095.001,097.95972.30995.55995.55-6.35%2,166
Jan 9, 20261,051.001,104.951,051.001,063.001,063.00-1.39%436
Jan 8, 20261,053.101,099.951,053.101,077.951,077.95-0.18%410
Jan 7, 20261,098.251,100.001,070.001,079.901,079.90-1.67%1,110
Jan 6, 20261,046.551,148.901,046.551,098.251,098.25-1.43%839
Jan 5, 20261,290.001,290.001,019.001,114.201,114.201.14%3,462
Jan 2, 20261,063.301,115.001,063.251,101.601,101.603.62%529
Jan 1, 20261,057.001,085.501,037.801,063.101,063.10-0.33%119
Dec 31, 20251,035.051,084.001,030.001,066.651,066.653.53%756
Dec 30, 20251,055.251,055.251,030.001,030.301,030.30-1.49%397
Dec 29, 20251,080.001,080.001,030.201,045.851,045.85-1.32%869
Dec 26, 20251,049.001,070.001,040.001,059.801,059.801.88%1,072
Dec 24, 20251,036.001,060.001,025.001,040.201,040.200.36%847
Dec 23, 20251,030.001,051.201,000.101,036.451,036.45-1.40%1,698
Dec 22, 20251,051.001,070.001,036.651,051.201,051.201.20%1,448
Dec 19, 20251,037.001,063.401,035.001,038.701,038.700.16%894
Dec 18, 20251,050.001,089.501,026.101,037.051,037.05-1.34%794
Dec 17, 20251,040.001,145.001,030.001,051.101,051.100.93%3,268
Dec 16, 20251,083.001,083.001,039.901,041.451,041.45-1.89%514
Dec 15, 20251,025.001,095.001,025.001,061.551,061.550.90%598
Dec 12, 20251,016.001,070.001,000.001,052.101,052.102.04%2,292
Dec 11, 20251,085.001,085.001,020.001,031.101,031.10-0.87%917
Dec 10, 20251,069.801,092.901,032.501,040.201,040.20-3.58%1,234
Dec 9, 20251,097.001,130.001,070.001,078.801,078.802.40%618
Dec 8, 20251,086.051,170.051,040.001,053.551,053.55-6.29%5,467
Dec 5, 20251,171.201,180.001,100.001,124.251,124.25-5.67%2,535
Dec 4, 20251,212.001,212.001,160.001,191.801,191.80-1.34%384
Dec 3, 20251,170.251,216.001,170.201,208.001,208.000.49%92
Dec 2, 20251,165.051,206.001,165.001,202.051,202.050.45%432
Dec 1, 20251,191.251,250.001,191.201,196.651,196.65-1.91%715
Nov 28, 20251,170.201,223.801,170.201,219.901,219.903.50%46
Nov 27, 20251,265.101,265.101,175.401,178.651,178.65-2.29%446
Nov 26, 20251,299.801,300.001,199.051,206.301,206.302.01%839
Nov 25, 20251,178.051,199.901,173.001,182.551,182.550.55%391
Nov 24, 20251,208.001,208.001,170.001,176.051,176.05-2.50%843
Nov 21, 20251,240.001,250.001,200.001,206.151,206.15-0.32%483
Nov 20, 20251,233.751,259.951,200.001,210.001,210.00-1.93%9,060
Nov 19, 20251,284.301,284.301,210.001,233.751,233.75-3.94%1,250
Nov 18, 20251,297.751,297.801,275.501,284.301,284.30-1.18%654
Nov 17, 20251,300.001,319.501,283.101,299.701,299.70-1.64%431
Nov 14, 20251,291.151,324.701,260.001,321.401,321.402.34%390
Nov 13, 20251,288.001,328.001,251.001,291.151,291.15-1.82%1,149
Nov 12, 20251,336.001,336.001,285.101,315.151,315.15-1.59%479
Nov 11, 20251,319.001,350.001,260.001,336.401,336.403.42%751
Nov 10, 20251,342.301,342.301,285.001,292.151,292.15-3.26%484
Nov 7, 20251,320.051,350.001,305.001,335.651,335.65-0.17%5,989
Nov 6, 20251,387.951,387.951,322.151,337.901,337.90-2.65%409
Nov 4, 20251,303.401,380.001,255.101,374.351,374.355.44%1,672
Nov 3, 20251,342.051,342.101,258.101,303.401,303.40-4.16%2,007
Oct 31, 20251,365.001,365.001,340.001,360.001,360.00-0.30%15,114
Oct 30, 20251,351.051,377.601,310.201,364.101,364.100.78%773
Oct 29, 20251,384.951,385.001,351.001,353.551,353.55-1.20%444
Oct 28, 20251,370.001,370.001,355.201,370.001,370.000.03%259
Oct 27, 20251,396.451,396.451,353.151,369.601,369.60-0.03%731
Oct 24, 20251,388.951,397.001,368.001,370.001,370.00-0.74%16,772
Oct 23, 20251,400.001,419.801,375.001,380.151,380.15-1.42%455
Oct 21, 20251,375.001,410.001,375.001,400.001,400.002.19%349
Oct 20, 20251,388.051,440.001,370.001,370.051,370.05-2.25%483
Oct 17, 20251,408.001,449.901,371.101,401.551,401.550.95%583
Oct 16, 20251,424.951,428.001,383.001,388.401,388.40-0.83%341
Oct 15, 20251,418.951,419.001,396.651,400.001,400.00-0.67%103
Oct 14, 20251,375.001,419.001,375.001,409.501,409.500.79%79