Skip to main content
Magnum Ventures Limited (NSE:MAGNUM)
India flag India · Delayed Price · Currency is INR
20.89
-0.59 (-2.75%)
Apr 29, 2026, 3:15 PM IST

Magnum Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.1021.4820.5520.8920.89-2.75%30,147
Apr 28, 202621.5122.4021.0021.4821.48-0.60%36,397
Apr 27, 202621.5021.9721.5021.6121.610.05%7,196
Apr 24, 202621.9721.9721.2621.6021.60-0.64%3,020
Apr 23, 202621.9021.9821.1221.7421.740.98%6,711
Apr 22, 202622.0922.0921.2521.5321.53-2.00%15,409
Apr 21, 202621.4022.2021.1521.9721.971.90%9,857
Apr 20, 202622.2922.2921.1521.5621.56-1.46%11,598
Apr 17, 202621.5222.0921.4921.8821.881.67%25,964
Apr 16, 202621.5022.4421.2921.5221.52-1.37%32,939
Apr 15, 202622.2422.3021.6621.8221.820.93%40,739
Apr 13, 202622.4822.8021.2721.6221.62-2.66%25,346
Apr 10, 202622.4522.4921.5222.2122.212.78%39,005
Apr 9, 202622.8022.8021.4521.6121.61-2.88%72,533
Apr 8, 202621.6022.4921.4522.2522.253.73%82,424
Apr 7, 202621.1021.9021.0621.4521.45-0.74%93,691
Apr 6, 202622.4922.4920.8021.6121.613.89%70,921
Apr 2, 202619.7521.6018.6820.8020.807.00%54,642
Apr 1, 202617.9519.6017.9419.4419.4416.34%107,495
Mar 30, 202616.9417.8716.5016.7116.71-2.45%150,220
Mar 27, 202618.0918.5916.4017.1317.13-5.41%1,324,285
Mar 25, 202616.5319.0016.5318.1118.118.12%197,061
Mar 24, 202616.7517.7316.2516.7516.750.12%69,737
Mar 23, 202617.2618.7416.4016.7316.73-7.57%112,758
Mar 20, 202619.1519.1517.8818.1018.10-1.47%80,891
Mar 19, 202619.0019.3818.1818.3718.37-3.32%23,812
Mar 18, 202619.5019.5018.7519.0019.001.06%39,310
Mar 17, 202618.6319.2018.6318.8018.800.86%46,966
Mar 16, 202619.0319.2918.2018.6418.64-3.87%111,858
Mar 13, 202619.9519.9519.0119.3919.39-0.92%143,715
Mar 12, 202619.9919.9919.2219.5719.57-0.25%26,161
Mar 11, 202619.8519.8519.1119.6219.624.03%86,426
Mar 10, 202620.0020.3118.1618.8618.86-3.63%202,657
Mar 9, 202621.5521.5519.1119.5719.57-4.72%179,992
Mar 6, 202621.5021.5020.2720.5420.541.38%18,031
Mar 5, 202620.6020.8520.0720.2620.26-1.27%27,916
Mar 4, 202620.7921.3420.2520.5220.52-1.77%45,943
Mar 2, 202620.9921.9820.8020.8920.89-4.00%26,649
Feb 27, 202622.3922.3921.5221.7621.76-1.09%134,295
Feb 26, 202622.5122.5121.6122.0022.000.59%53,954
Feb 25, 202623.0023.0021.5121.8721.87-2.06%49,830
Feb 24, 202622.6622.8622.0022.3322.33-1.19%72,006
Feb 23, 202622.9723.6522.0122.6022.60-1.61%52,633
Feb 20, 202623.3523.5022.5222.9722.97-2.01%22,836
Feb 19, 202624.9024.9022.5223.4423.44-1.47%92,518
Feb 18, 202622.7824.2522.1023.7923.794.94%84,697
Feb 17, 202622.9922.9922.1622.6722.67-1.65%7,703
Feb 16, 202621.1023.3521.1023.0523.053.18%96,339
Feb 13, 202622.5022.9522.2022.3422.34-2.70%71,663
Feb 12, 202622.9523.2522.3022.9622.960.57%11,682
Feb 11, 202623.9823.9822.4522.8322.83-0.61%53,129
Feb 10, 202622.0823.5022.0822.9722.974.69%107,914
Feb 9, 202621.5622.1121.3021.9421.942.28%47,012
Feb 6, 202621.0021.7821.0021.4521.450.61%9,585
Feb 5, 202621.8921.8921.3021.3221.32-0.70%57,228
Feb 4, 202622.0022.0020.9621.4721.470.94%24,837
Feb 3, 202621.8821.9821.0521.2721.270.05%25,417
Feb 2, 202621.1621.8920.9721.2621.26-2.03%15,418
Feb 1, 202621.7921.9921.1121.7021.70-0.87%8,110
Jan 30, 202621.8922.0521.3521.8921.890.83%12,199
Jan 29, 202621.2022.1020.6021.7121.715.44%235,805
Jan 28, 202620.2921.0020.2920.5920.591.43%38,930
Jan 27, 202621.0021.3019.2120.3020.300.64%78,352
Jan 23, 202621.0021.0019.9720.1720.17-4.09%37,379
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