Magnum Ventures Ltd

MGNM
🏛️ india →
24.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.55 9.75 8.90 9.75 0.3M
2021-12-30 9.55 9.55 9.20 9.30 0.1M
2021-12-29 9.20 9.60 9.20 9.40 0.1M
2021-12-28 9.80 9.80 9.10 9.30 0.2M
2021-12-27 9.60 9.60 9.10 9.45 0.1M
2021-12-24 9.80 9.80 9.10 9.40 0.2M
2021-12-23 10.00 10.00 9.30 9.40 0.2M
2021-12-22 9.55 9.55 9.25 9.55 0.0M
2021-12-21 9.40 9.40 8.65 9.10 0.1M
2021-12-20 9.60 9.60 8.80 9.00 0.1M
2021-12-17 8.95 9.15 8.75 9.15 0.1M
2021-12-16 9.50 9.50 8.75 8.75 0.1M
2021-12-15 9.55 9.55 8.85 9.20 0.0M
2021-12-14 9.00 9.45 8.70 9.15 0.0M
2021-12-13 9.60 9.75 9.15 9.15 0.1M
2021-12-10 8.95 9.85 8.90 9.60 0.1M
2021-12-09 8.65 9.05 7.60 9.00 0.1M
2021-12-08 8.45 8.45 7.75 8.25 0.0M
2021-12-07 7.95 8.30 7.20 7.90 0.1M
2021-12-06 7.60 7.60 7.20 7.60 0.0M
2021-12-03 7.10 7.25 7.00 7.25 0.0M
2021-12-02 7.25 7.25 6.80 6.95 0.0M
2021-12-01 7.50 7.50 6.85 7.05 0.0M
2021-11-30 7.05 7.30 7.05 7.15 0.0M
2021-11-29 8.10 8.10 7.40 7.40 0.0M
2021-11-26 7.95 8.05 7.60 7.75 0.0M
2021-11-25 7.90 7.90 7.35 7.75 0.1M
2021-11-24 8.00 8.00 7.55 7.60 0.0M
2021-11-23 7.35 8.00 7.35 7.85 0.1M
2021-11-22 7.55 7.75 7.35 7.65 0.1M
2021-11-18 7.45 7.55 7.05 7.40 0.1M
2021-11-17 7.40 7.40 7.10 7.20 0.0M
2021-11-16 7.10 7.50 7.10 7.20 0.0M
2021-11-15 7.55 7.55 7.05 7.35 0.0M
2021-11-12 7.75 7.75 7.25 7.30 0.0M
2021-11-11 7.60 7.85 7.30 7.60 0.0M
2021-11-10 7.80 7.80 7.40 7.60 0.0M
2021-11-09 7.85 7.85 7.40 7.60 0.0M
2021-11-08 7.90 7.90 7.40 7.55 0.0M
2021-11-04 8.00 8.00 7.45 7.55 0.0M
2021-11-03 7.70 7.80 7.35 7.75 0.0M
2021-11-02 8.00 8.00 7.50 7.55 0.0M
2021-11-01 7.80 7.80 7.25 7.80 0.0M
2021-10-29 7.30 7.60 6.95 7.45 0.0M
2021-10-28 7.45 7.45 7.00 7.30 0.0M
2021-10-27 7.20 7.30 6.80 7.15 0.0M
2021-10-26 7.40 7.45 6.90 7.00 0.0M
2021-10-25 7.80 7.80 7.25 7.25 0.0M
2021-10-22 8.00 8.00 7.45 7.50 0.0M
2021-10-21 7.90 7.90 7.50 7.75 0.0M
2021-10-20 7.75 7.95 7.65 7.70 0.0M
2021-10-19 8.05 8.40 7.90 7.95 0.0M
2021-10-18 8.40 8.65 8.00 8.25 0.0M
2021-10-14 9.20 9.20 8.40 8.40 0.1M
2021-10-13 8.80 8.80 8.80 8.80 0.0M
2021-10-12 8.30 8.40 7.70 8.40 0.0M
2021-10-11 7.90 8.10 7.50 8.00 0.1M
2021-10-08 7.65 7.85 7.50 7.75 0.0M
2021-10-07 7.75 7.75 7.45 7.50 0.0M
2021-10-06 7.75 7.75 7.30 7.75 0.0M
2021-10-05 7.65 7.75 7.30 7.40 0.1M
2021-10-04 7.60 7.80 7.35 7.65 0.0M
2021-10-01 7.25 7.80 7.25 7.45 0.0M
2021-09-30 7.60 7.80 7.20 7.55 0.0M
2021-09-29 7.35 7.65 7.20 7.45 0.0M
2021-09-28 7.70 7.75 7.20 7.55 0.0M
2021-09-27 7.90 7.90 7.40 7.45 0.0M
2021-09-24 7.55 8.00 7.35 7.75 0.0M
2021-09-23 8.00 8.00 7.50 7.65 0.0M
2021-09-22 8.10 8.10 7.45 7.75 0.0M
2021-09-21 8.45 8.45 7.75 7.80 0.0M
2021-09-20 8.30 8.30 7.60 8.15 0.0M
2021-09-17 7.70 8.30 7.70 8.00 0.0M
2021-09-16 8.40 8.40 7.70 8.00 0.0M
2021-09-15 8.35 8.35 7.65 8.10 0.0M
2021-09-14 8.00 8.30 7.65 8.05 0.0M
2021-09-13 8.00 8.30 7.65 7.95 0.0M
2021-09-09 8.15 8.40 7.70 8.00 0.0M
2021-09-08 7.65 8.05 7.65 8.05 0.0M
2021-09-07 8.10 8.20 7.85 8.00 0.0M
2021-09-06 8.00 8.10 7.50 8.10 0.0M
2021-09-03 7.70 7.85 7.30 7.85 0.0M
2021-09-02 7.95 8.00 7.35 7.55 0.0M
2021-09-01 8.00 8.15 7.60 7.65 0.0M
2021-08-31 8.50 8.50 7.70 7.80 0.0M
2021-08-30 8.60 8.65 7.85 8.10 0.0M
2021-08-27 9.00 9.00 8.20 8.25 0.0M
2021-08-26 8.65 8.65 8.25 8.60 0.0M
2021-08-25 8.25 8.25 8.00 8.25 0.0M
2021-08-24 7.75 8.55 7.75 7.90 0.0M
2021-08-23 8.95 8.95 8.15 8.15 0.0M
2021-08-20 9.35 9.35 8.55 8.55 0.0M
2021-08-18 9.80 9.80 8.95 8.95 0.1M
2021-08-17 10.30 10.30 9.40 9.40 0.0M
2021-08-16 10.80 10.80 9.85 9.85 0.0M
2021-08-13 11.10 11.35 10.35 10.35 0.1M
2021-08-12 10.00 11.00 10.00 10.85 0.3M
2021-08-11 11.50 11.50 10.50 10.50 0.0M
2021-08-10 11.55 11.55 11.05 11.05 0.0M
2021-08-09 12.20 12.25 11.60 11.60 0.1M
2021-08-06 12.20 12.20 12.20 12.20 0.1M
2021-08-05 11.70 11.70 11.15 11.65 0.2M
2021-08-04 11.40 11.40 10.40 11.15 0.4M
2021-08-03 10.95 10.95 10.50 10.90 0.1M
2021-08-02 10.50 10.50 10.00 10.45 0.1M
2021-07-30 9.55 10.00 9.10 10.00 0.1M
2021-07-29 8.85 9.75 8.85 9.55 0.1M
2021-07-28 9.30 9.30 9.30 9.30 0.0M
2021-07-27 9.75 9.75 9.75 9.75 0.0M
2021-07-26 10.25 10.25 10.25 10.25 0.0M
2021-07-16 10.75 10.75 10.75 10.75 0.0M
2021-07-15 10.25 10.25 10.25 10.25 0.0M
2021-07-14 9.80 9.80 9.80 9.80 0.1M
2021-07-13 9.35 9.35 9.35 9.35 0.0M
2021-07-12 8.95 8.95 8.15 8.95 0.0M
2021-07-09 8.35 8.55 7.75 8.55 0.1M
2021-07-08 7.50 8.20 7.50 8.15 0.0M
2021-07-07 7.60 8.30 7.60 7.85 0.1M
2021-07-06 7.95 7.95 7.95 7.95 0.0M
2021-07-05 8.35 8.35 8.35 8.35 0.0M
2021-07-02 8.75 9.10 8.75 8.75 0.0M
2021-07-01 10.10 10.10 9.20 9.20 0.1M
2021-06-30 9.65 9.65 9.65 9.65 0.0M
2021-06-29 9.20 9.20 9.20 9.20 0.1M
2021-06-28 8.80 8.80 8.80 8.80 0.0M
2021-06-25 8.20 8.40 8.20 8.40 0.1M
2021-06-24 8.05 8.05 7.85 8.00 0.1M
2021-06-23 7.70 7.70 7.65 7.70 0.0M
2021-06-22 7.35 7.35 7.00 7.35 0.1M
2021-06-21 6.75 7.00 6.50 7.00 0.1M
2021-06-18 7.15 7.15 6.65 6.70 0.0M
2021-06-17 7.15 7.15 6.90 7.00 0.0M
2021-06-16 7.30 7.30 6.75 7.25 0.0M
2021-06-15 7.05 7.05 6.45 7.00 0.0M
2021-06-14 6.70 6.75 6.50 6.75 0.0M
2021-06-11 6.15 6.45 6.15 6.45 0.0M
2021-06-10 6.15 6.15 5.70 6.15 0.0M
2021-06-09 6.05 6.15 5.90 5.90 0.0M
2021-06-08 6.15 6.15 5.75 5.95 0.0M
2021-06-07 6.15 6.20 5.70 5.95 0.0M
2021-06-04 5.80 6.10 5.60 5.95 0.0M
2021-06-03 5.70 6.10 5.70 5.85 0.0M
2021-06-02 6.45 6.45 5.95 6.00 0.0M
2021-06-01 6.25 6.35 6.25 6.25 0.0M
2021-05-31 6.95 6.95 6.35 6.55 0.2M
2021-05-28 6.65 6.65 6.65 6.65 0.0M
2021-05-27 6.35 6.35 6.35 6.35 0.0M
2021-05-26 6.05 6.05 6.05 6.05 0.0M
2021-05-25 5.80 5.80 5.80 5.80 0.0M
2021-05-24 5.55 5.55 5.55 5.55 0.0M
2021-05-21 5.30 5.30 5.30 5.30 0.0M
2021-05-20 5.05 5.05 5.05 5.05 0.0M
2021-05-19 4.75 4.95 4.75 4.85 0.1M
2021-05-18 4.70 4.90 4.60 4.75 0.0M
2021-05-17 4.75 4.75 4.60 4.70 0.0M
2021-05-14 4.90 4.90 4.55 4.60 0.0M
2021-05-12 4.50 4.75 4.50 4.70 0.0M
2021-05-11 4.50 4.85 4.50 4.70 0.0M
2021-05-10 4.55 4.80 4.55 4.65 0.0M
2021-05-07 4.65 4.75 4.45 4.75 0.0M
2021-05-06 4.45 4.55 4.45 4.55 0.0M
2021-05-05 4.65 4.65 4.50 4.60 0.0M
2021-05-04 4.35 4.60 4.35 4.55 0.0M
2021-05-03 4.25 4.50 4.25 4.50 0.0M
2021-04-30 4.35 4.40 4.25 4.35 0.0M
2021-04-29 4.40 4.45 4.25 4.30 0.0M
2021-04-28 4.45 4.45 4.15 4.40 0.0M
2021-04-27 4.10 4.40 4.10 4.25 0.0M
2021-04-26 4.30 4.45 4.20 4.20 0.0M
2021-04-23 4.15 4.55 4.15 4.30 0.0M
2021-04-22 4.25 4.35 4.20 4.35 0.0M
2021-04-20 4.45 4.45 4.05 4.40 0.0M
2021-04-19 4.25 4.40 4.25 4.25 0.0M
2021-04-16 4.60 4.60 4.45 4.45 0.0M
2021-04-15 4.75 4.85 4.55 4.55 0.0M
2021-04-13 4.65 4.85 4.50 4.75 0.0M
2021-04-12 4.80 4.80 4.55 4.65 0.0M
2021-04-09 4.85 4.90 4.75 4.75 0.0M
2021-04-08 4.80 4.95 4.70 4.80 0.0M
2021-04-07 4.95 4.95 4.75 4.80 0.0M
2021-04-06 4.75 5.05 4.65 4.75 0.0M
2021-04-05 4.95 5.15 4.75 4.85 0.0M
2021-04-01 4.70 5.00 4.70 4.95 0.0M
2021-03-31 4.90 4.90 4.90 4.90 0.0M
2021-03-30 4.55 4.90 4.55 4.90 0.0M
2021-03-26 4.60 5.00 4.60 4.70 0.0M
2021-03-25 4.75 5.10 4.75 4.80 0.0M
2021-03-24 4.90 5.20 4.90 4.95 0.0M
2021-03-23 4.85 5.30 4.85 5.00 0.0M
2021-03-22 4.95 5.10 4.95 5.05 0.0M
2021-03-19 5.20 5.20 4.95 4.95 0.0M
2021-03-18 5.10 5.60 5.10 5.20 0.0M
2021-03-17 5.60 5.70 5.30 5.35 0.0M
2021-03-16 5.60 5.60 5.15 5.55 0.0M
2021-03-15 5.10 5.35 5.10 5.35 0.0M
2021-03-12 5.60 5.80 5.35 5.35 0.0M
2021-03-10 5.55 5.65 5.25 5.60 0.1M
2021-03-09 5.45 5.45 5.05 5.15 0.0M
2021-03-08 5.80 5.80 5.15 5.45 0.0M
2021-03-05 5.85 6.05 5.50 5.70 0.0M
2021-03-04 5.65 6.10 5.45 5.85 0.1M
2021-03-03 5.80 6.15 5.40 5.65 0.1M
2021-03-02 6.15 6.15 5.45 5.75 0.1M
2021-03-01 6.05 6.10 5.80 5.95 0.1M
2021-02-26 6.70 6.70 5.90 6.15 0.1M
2021-02-25 7.45 7.45 6.35 6.45 0.7M
2021-02-24 6.90 6.90 6.90 6.90 0.1M
2021-02-23 6.10 6.30 5.80 6.30 0.3M
2021-02-22 4.85 5.25 4.00 5.25 0.5M
2021-02-19 4.40 4.50 4.25 4.40 0.0M
2021-02-18 4.00 4.35 4.00 4.35 0.0M
2021-02-17 4.25 4.40 4.10 4.25 0.0M
2021-02-16 4.20 4.40 4.20 4.25 0.0M
2021-02-15 4.40 4.40 4.25 4.40 0.0M
2021-02-12 4.50 4.50 4.35 4.40 0.0M
2021-02-11 4.30 4.55 4.25 4.40 0.1M
2021-02-10 4.35 4.35 4.20 4.25 0.0M
2021-02-09 4.30 4.45 4.20 4.20 0.1M
2021-02-08 4.20 4.50 4.10 4.30 0.1M
2021-02-05 4.20 4.55 4.15 4.35 0.1M
2021-02-04 4.70 4.70 4.15 4.35 0.3M
2021-02-03 4.30 4.60 4.30 4.60 0.0M
2021-02-02 4.95 4.95 4.30 4.30 0.2M
2021-02-01 4.90 4.90 4.50 4.75 0.0M
2021-01-29 4.70 4.85 4.65 4.80 0.0M
2021-01-28 4.70 4.70 4.40 4.45 0.0M
2021-01-27 4.50 4.70 4.45 4.50 0.0M
2021-01-25 4.60 4.70 4.50 4.50 0.0M
2021-01-22 4.85 4.85 4.50 4.60 0.0M
2021-01-21 4.75 4.90 4.70 4.75 0.0M
2021-01-20 4.70 4.90 4.70 4.75 0.0M
2021-01-19 4.90 4.90 4.70 4.70 0.0M
2021-01-18 4.95 4.95 4.75 4.90 0.0M
2021-01-15 4.80 4.90 4.80 4.80 0.1M
2021-01-14 4.90 5.00 4.80 4.80 0.0M
2021-01-13 5.00 5.00 4.60 4.85 0.1M
2021-01-12 4.95 5.00 4.80 5.00 0.0M
2021-01-11 4.90 5.00 4.85 4.95 0.0M
2021-01-08 5.00 5.10 4.85 4.95 0.0M
2021-01-07 5.00 5.00 4.85 5.00 0.0M
2021-01-06 4.95 5.05 4.75 5.00 0.0M
2021-01-05 4.95 5.05 4.75 4.95 0.0M
2021-01-04 5.00 5.10 4.60 4.95 0.1M
2021-01-01 4.90 5.00 4.65 4.85 0.0M