MKVentures Capital Limited (BOM:514238)
India
· Delayed Price · Currency is INR 1,048.30
+7.90 (0.76%)
At close: Apr 28, 2026
MKVentures Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,042.70 | 1,050.00 | 1,030.00 | 1,048.30 | 1,048.30 | 0.76% | 40 |
| Apr 27, 2026 | 1,033.15 | 1,076.90 | 1,031.00 | 1,040.40 | 1,040.40 | 0.97% | 407 |
| Apr 24, 2026 | 1,098.00 | 1,098.00 | 1,025.80 | 1,030.40 | 1,030.40 | -5.54% | 932 |
| Apr 23, 2026 | 1,074.85 | 1,092.90 | 1,032.15 | 1,090.85 | 1,090.85 | 3.41% | 366 |
| Apr 22, 2026 | 1,025.00 | 1,069.00 | 1,025.00 | 1,054.90 | 1,054.90 | 3.83% | 868 |
| Apr 21, 2026 | 1,000.00 | 1,016.75 | 990.10 | 1,016.00 | 1,016.00 | 2.29% | 392 |
| Apr 20, 2026 | 1,020.00 | 1,020.00 | 980.00 | 993.30 | 993.30 | -0.21% | 399 |
| Apr 17, 2026 | 1,000.00 | 1,000.00 | 976.00 | 995.40 | 995.40 | 0.66% | 545 |
| Apr 16, 2026 | 980.00 | 999.00 | 951.00 | 988.90 | 988.90 | 0.98% | 731 |
| Apr 15, 2026 | 944.00 | 985.00 | 935.00 | 979.30 | 979.30 | 6.31% | 1,415 |
| Apr 13, 2026 | 890.00 | 939.95 | 890.00 | 921.20 | 921.20 | -1.47% | 525 |
| Apr 10, 2026 | 921.05 | 935.00 | 872.10 | 934.90 | 934.90 | 2.33% | 1,143 |
| Apr 9, 2026 | 998.00 | 998.00 | 900.00 | 913.65 | 913.65 | -3.16% | 1,430 |
| Apr 8, 2026 | 853.00 | 972.00 | 853.00 | 943.45 | 943.45 | 13.91% | 1,248 |
| Apr 7, 2026 | 834.95 | 850.00 | 825.45 | 828.25 | 828.25 | -0.62% | 194 |
| Apr 6, 2026 | 829.80 | 838.00 | 820.00 | 833.45 | 833.45 | 3.08% | 636 |
| Apr 2, 2026 | 847.95 | 847.95 | 800.00 | 808.55 | 808.55 | -1.31% | 106 |
| Apr 1, 2026 | 799.00 | 825.00 | 792.20 | 819.25 | 819.25 | 9.51% | 617 |
| Mar 30, 2026 | 824.80 | 825.00 | 732.00 | 748.10 | 748.10 | -4.69% | 1,900 |
| Mar 27, 2026 | 800.20 | 847.80 | 780.00 | 784.95 | 784.95 | -6.26% | 2,250 |
| Mar 25, 2026 | 840.40 | 859.95 | 820.00 | 837.40 | 837.40 | 0.29% | 14,934 |
| Mar 24, 2026 | 859.85 | 869.50 | 800.00 | 835.00 | 835.00 | 2.58% | 4,996 |
| Mar 23, 2026 | 838.85 | 838.85 | 790.00 | 814.00 | 814.00 | -2.96% | 10,187 |
| Mar 20, 2026 | 810.00 | 857.00 | 810.00 | 838.85 | 838.85 | 4.53% | 5,311 |
| Mar 19, 2026 | 841.15 | 849.00 | 802.05 | 802.50 | 802.50 | -5.05% | 419 |
| Mar 18, 2026 | 870.00 | 870.00 | 824.00 | 845.20 | 845.20 | 3.09% | 738 |
| Mar 17, 2026 | 788.00 | 824.00 | 787.95 | 819.85 | 819.85 | 3.03% | 354 |
| Mar 16, 2026 | 781.25 | 801.05 | 759.95 | 795.75 | 795.75 | -1.08% | 1,058 |
| Mar 13, 2026 | 848.85 | 849.00 | 799.00 | 804.45 | 804.45 | -2.25% | 508 |
| Mar 12, 2026 | 807.05 | 843.90 | 807.05 | 823.00 | 823.00 | -2.78% | 543 |
| Mar 11, 2026 | 870.00 | 870.00 | 830.20 | 846.50 | 846.50 | 0.04% | 254 |
| Mar 10, 2026 | 800.00 | 874.00 | 800.00 | 846.20 | 846.20 | 5.12% | 618 |
| Mar 9, 2026 | 801.05 | 805.00 | 776.00 | 805.00 | 805.00 | -1.47% | 5,656 |
| Mar 6, 2026 | 825.50 | 831.40 | 806.00 | 817.05 | 817.05 | -2.89% | 4,867 |
| Mar 5, 2026 | 825.00 | 849.00 | 825.00 | 841.35 | 841.35 | 1.37% | 160 |
| Mar 4, 2026 | 840.00 | 844.90 | 825.00 | 829.95 | 829.95 | -1.65% | 1,953 |
| Mar 2, 2026 | 825.00 | 855.00 | 813.10 | 843.85 | 843.85 | 0.79% | 1,014 |
| Feb 27, 2026 | 871.00 | 875.00 | 830.05 | 837.20 | 837.20 | -3.86% | 1,360 |
| Feb 26, 2026 | 893.00 | 909.80 | 870.00 | 870.80 | 870.80 | -2.49% | 1,268 |
| Feb 25, 2026 | 913.70 | 913.70 | 889.00 | 893.05 | 893.05 | -0.30% | 276 |
| Feb 24, 2026 | 929.95 | 930.00 | 887.30 | 895.75 | 895.75 | 0.45% | 352 |
| Feb 23, 2026 | 966.00 | 966.00 | 882.00 | 891.75 | 891.75 | -7.49% | 4,489 |
| Feb 20, 2026 | 950.75 | 968.00 | 950.70 | 964.00 | 964.00 | 1.40% | 242 |
| Feb 19, 2026 | 953.20 | 970.05 | 950.00 | 950.70 | 950.70 | -0.76% | 6,922 |
| Feb 18, 2026 | 952.70 | 969.85 | 934.25 | 957.95 | 957.95 | 2.56% | 873 |
| Feb 17, 2026 | 920.55 | 943.80 | 919.00 | 934.00 | 934.00 | 1.58% | 281 |
| Feb 16, 2026 | 920.20 | 990.00 | 900.10 | 919.45 | 919.45 | -3.62% | 1,948 |
| Feb 13, 2026 | 955.60 | 987.80 | 940.00 | 954.00 | 954.00 | -1.64% | 1,062 |
| Feb 12, 2026 | 965.75 | 990.00 | 956.00 | 969.95 | 969.95 | -2.81% | 1,425 |
| Feb 11, 2026 | 1,000.00 | 1,000.00 | 966.00 | 998.00 | 998.00 | -0.20% | 1,229 |
| Feb 10, 2026 | 999.95 | 1,020.00 | 975.05 | 1,000.00 | 1,000.00 | 2.24% | 3,516 |
| Feb 9, 2026 | 950.00 | 983.70 | 950.00 | 978.10 | 978.10 | 3.08% | 5,008 |
| Feb 6, 2026 | 979.95 | 979.95 | 884.00 | 948.90 | 948.90 | -0.18% | 835 |
| Feb 5, 2026 | 998.95 | 998.95 | 930.50 | 950.60 | 950.60 | -2.89% | 829 |
| Feb 4, 2026 | 997.80 | 1,000.00 | 966.00 | 978.90 | 978.90 | -1.21% | 867 |
| Feb 3, 2026 | 998.00 | 1,029.55 | 988.90 | 990.90 | 990.90 | 2.96% | 1,976 |
| Feb 2, 2026 | 998.00 | 1,000.00 | 945.05 | 962.40 | 962.40 | -1.29% | 891 |
| Feb 1, 2026 | 1,004.00 | 1,004.00 | 944.05 | 975.00 | 975.00 | 0.07% | 911 |
| Jan 30, 2026 | 960.00 | 988.00 | 955.10 | 974.30 | 974.30 | 2.27% | 278 |
| Jan 29, 2026 | 985.10 | 996.95 | 950.00 | 952.65 | 952.65 | -4.54% | 1,024 |
| Jan 28, 2026 | 1,009.90 | 1,009.95 | 983.65 | 998.00 | 998.00 | 0.72% | 417 |
| Jan 27, 2026 | 1,000.00 | 1,032.70 | 960.00 | 990.90 | 990.90 | -1.50% | 705 |
| Jan 23, 2026 | 1,034.00 | 1,067.80 | 995.70 | 1,005.95 | 1,005.95 | -2.72% | 506 |
| Jan 22, 2026 | 1,130.00 | 1,130.00 | 1,008.00 | 1,034.10 | 1,034.10 | 2.59% | 820 |
| Jan 21, 2026 | 975.00 | 1,140.00 | 954.00 | 1,008.00 | 1,008.00 | 2.32% | 4,420 |
| Jan 20, 2026 | 994.95 | 1,009.00 | 975.00 | 985.15 | 985.15 | -0.46% | 553 |
| Jan 19, 2026 | 1,016.00 | 1,016.00 | 981.00 | 989.70 | 989.70 | -2.01% | 462 |
| Jan 16, 2026 | 1,017.95 | 1,041.75 | 1,000.00 | 1,010.00 | 1,010.00 | -0.73% | 2,858 |
| Jan 14, 2026 | 1,021.10 | 1,040.00 | 990.00 | 1,017.45 | 1,017.45 | -0.13% | 1,630 |
| Jan 13, 2026 | 1,059.95 | 1,059.95 | 980.00 | 1,018.75 | 1,018.75 | 2.33% | 925 |
| Jan 12, 2026 | 1,095.00 | 1,097.95 | 972.30 | 995.55 | 995.55 | -6.35% | 2,166 |
| Jan 9, 2026 | 1,051.00 | 1,104.95 | 1,051.00 | 1,063.00 | 1,063.00 | -1.39% | 436 |
| Jan 8, 2026 | 1,053.10 | 1,099.95 | 1,053.10 | 1,077.95 | 1,077.95 | -0.18% | 410 |
| Jan 7, 2026 | 1,098.25 | 1,100.00 | 1,070.00 | 1,079.90 | 1,079.90 | -1.67% | 1,110 |
| Jan 6, 2026 | 1,046.55 | 1,148.90 | 1,046.55 | 1,098.25 | 1,098.25 | -1.43% | 839 |
| Jan 5, 2026 | 1,290.00 | 1,290.00 | 1,019.00 | 1,114.20 | 1,114.20 | 1.14% | 3,462 |
| Jan 2, 2026 | 1,063.30 | 1,115.00 | 1,063.25 | 1,101.60 | 1,101.60 | 3.62% | 529 |
| Jan 1, 2026 | 1,057.00 | 1,085.50 | 1,037.80 | 1,063.10 | 1,063.10 | -0.33% | 119 |
| Dec 31, 2025 | 1,035.05 | 1,084.00 | 1,030.00 | 1,066.65 | 1,066.65 | 3.53% | 756 |
| Dec 30, 2025 | 1,055.25 | 1,055.25 | 1,030.00 | 1,030.30 | 1,030.30 | -1.49% | 397 |
| Dec 29, 2025 | 1,080.00 | 1,080.00 | 1,030.20 | 1,045.85 | 1,045.85 | -1.32% | 869 |
| Dec 26, 2025 | 1,049.00 | 1,070.00 | 1,040.00 | 1,059.80 | 1,059.80 | 1.88% | 1,072 |
| Dec 24, 2025 | 1,036.00 | 1,060.00 | 1,025.00 | 1,040.20 | 1,040.20 | 0.36% | 847 |
| Dec 23, 2025 | 1,030.00 | 1,051.20 | 1,000.10 | 1,036.45 | 1,036.45 | -1.40% | 1,698 |
| Dec 22, 2025 | 1,051.00 | 1,070.00 | 1,036.65 | 1,051.20 | 1,051.20 | 1.20% | 1,448 |
| Dec 19, 2025 | 1,037.00 | 1,063.40 | 1,035.00 | 1,038.70 | 1,038.70 | 0.16% | 894 |
| Dec 18, 2025 | 1,050.00 | 1,089.50 | 1,026.10 | 1,037.05 | 1,037.05 | -1.34% | 794 |
| Dec 17, 2025 | 1,040.00 | 1,145.00 | 1,030.00 | 1,051.10 | 1,051.10 | 0.93% | 3,268 |
| Dec 16, 2025 | 1,083.00 | 1,083.00 | 1,039.90 | 1,041.45 | 1,041.45 | -1.89% | 514 |
| Dec 15, 2025 | 1,025.00 | 1,095.00 | 1,025.00 | 1,061.55 | 1,061.55 | 0.90% | 598 |
| Dec 12, 2025 | 1,016.00 | 1,070.00 | 1,000.00 | 1,052.10 | 1,052.10 | 2.04% | 2,292 |
| Dec 11, 2025 | 1,085.00 | 1,085.00 | 1,020.00 | 1,031.10 | 1,031.10 | -0.87% | 917 |
| Dec 10, 2025 | 1,069.80 | 1,092.90 | 1,032.50 | 1,040.20 | 1,040.20 | -3.58% | 1,234 |
| Dec 9, 2025 | 1,097.00 | 1,130.00 | 1,070.00 | 1,078.80 | 1,078.80 | 2.40% | 618 |
| Dec 8, 2025 | 1,086.05 | 1,170.05 | 1,040.00 | 1,053.55 | 1,053.55 | -6.29% | 5,467 |
| Dec 5, 2025 | 1,171.20 | 1,180.00 | 1,100.00 | 1,124.25 | 1,124.25 | -5.67% | 2,535 |
| Dec 4, 2025 | 1,212.00 | 1,212.00 | 1,160.00 | 1,191.80 | 1,191.80 | -1.34% | 384 |
| Dec 3, 2025 | 1,170.25 | 1,216.00 | 1,170.20 | 1,208.00 | 1,208.00 | 0.49% | 92 |
| Dec 2, 2025 | 1,165.05 | 1,206.00 | 1,165.00 | 1,202.05 | 1,202.05 | 0.45% | 432 |
| Dec 1, 2025 | 1,191.25 | 1,250.00 | 1,191.20 | 1,196.65 | 1,196.65 | -1.91% | 715 |