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
2025-09-26 25.95 25.95 24.79 24.89 0.1M
2025-09-25 25.80 26.14 25.50 25.60 0.0M
2025-09-24 26.36 26.45 26.14 26.16 0.0M
2025-09-23 26.88 26.88 26.00 26.17 0.0M
2025-09-22 26.25 27.10 26.02 26.20 0.2M
2025-09-19 26.80 26.99 25.84 26.10 0.1M
2025-09-18 27.30 27.55 26.16 26.80 0.1M
2025-09-17 27.26 27.79 27.00 27.05 0.0M
2025-09-16 29.24 29.24 27.06 27.26 0.1M
2025-09-15 28.46 29.25 28.05 28.93 0.1M
2025-09-12 28.01 29.25 28.01 28.46 0.2M
2025-09-11 28.47 29.55 27.55 28.25 0.2M
2025-09-10 26.30 30.25 26.16 28.37 2.5M
2025-09-09 24.86 25.98 24.86 25.21 0.1M
2025-09-08 25.34 25.85 24.80 24.98 0.1M
2025-09-05 24.57 24.84 24.51 24.60 0.0M
2025-09-04 25.35 25.35 24.60 24.69 0.0M
2025-09-03 24.70 25.69 24.70 24.97 0.0M
2025-09-02 24.95 25.43 24.65 24.95 0.0M
2025-09-01 25.00 25.00 24.12 24.59 0.1M
2025-08-29 23.81 25.00 23.78 24.66 0.0M
2025-08-28 25.00 25.00 24.02 24.40 0.0M
2025-08-26 25.39 25.39 24.15 24.65 0.3M
2025-08-25 23.66 25.30 23.49 25.10 1.6M
2025-08-22 23.90 23.90 23.06 23.43 0.0M
2025-08-21 23.80 23.94 22.70 23.65 0.2M
2025-08-20 23.50 23.50 22.41 22.72 0.0M
2025-08-19 22.69 23.28 22.25 22.76 0.0M
2025-08-18 22.68 23.94 22.60 22.69 0.1M
2025-08-14 22.50 24.00 22.50 22.60 0.1M
2025-08-13 23.05 23.67 22.50 22.82 0.0M
2025-08-12 23.75 23.96 22.78 22.95 0.1M
2025-08-11 24.46 24.46 23.53 23.72 0.0M
2025-08-08 23.01 24.23 22.99 23.97 0.0M
2025-08-07 23.30 23.89 23.10 23.48 0.0M
2025-08-06 24.35 24.44 23.25 23.69 0.0M
2025-08-05 24.51 24.51 23.53 23.73 0.0M
2025-08-04 24.24 24.91 24.00 24.37 0.0M
2025-08-01 25.75 25.75 24.10 24.28 0.1M
2025-07-31 23.99 25.25 23.91 24.85 0.2M
2025-07-30 24.67 25.10 24.10 24.28 0.1M
2025-07-29 24.99 24.99 23.77 24.67 0.0M
2025-07-28 24.51 24.80 23.65 23.93 0.1M
2025-07-25 25.47 25.49 24.05 24.44 0.0M
2025-07-24 24.80 25.09 24.56 24.86 0.0M
2025-07-23 25.69 25.69 24.25 24.39 0.1M
2025-07-22 24.87 25.87 24.67 24.90 0.0M
2025-07-21 25.09 25.10 24.67 24.87 0.0M
2025-07-18 25.50 25.50 24.74 25.09 0.0M
2025-07-17 25.78 25.79 25.00 25.04 0.0M
2025-07-16 25.80 25.80 25.20 25.22 0.1M
2025-07-15 23.74 25.48 23.31 25.13 0.3M
2025-07-14 24.75 24.79 22.90 23.33 0.3M
2025-07-11 24.95 25.69 24.10 24.25 0.1M
2025-07-10 25.00 25.00 24.31 24.72 0.1M
2025-07-09 24.93 25.94 24.80 24.88 0.1M
2025-07-08 26.04 26.34 24.85 25.23 0.1M
2025-07-07 25.57 26.89 25.25 25.89 0.1M
2025-07-04 25.32 26.04 25.20 25.57 0.1M
2025-07-03 26.18 26.29 25.11 25.47 0.1M
2025-07-02 26.41 26.95 25.63 25.77 0.1M
2025-07-01 26.96 27.12 26.20 26.53 0.0M
2025-06-30 26.70 26.99 26.27 26.80 0.0M
2025-06-27 25.98 26.51 25.41 26.18 0.1M
2025-06-26 26.68 26.80 24.70 25.48 0.1M
2025-06-25 27.00 27.00 26.45 26.62 0.0M
2025-06-24 26.40 27.13 26.40 26.71 0.0M
2025-06-23 25.98 25.98 25.27 25.76 0.0M
2025-06-20 26.06 26.10 25.80 25.98 0.0M
2025-06-19 25.71 26.64 25.71 25.95 0.0M
2025-06-18 26.31 27.05 26.00 26.07 0.0M
2025-06-17 27.07 27.70 26.12 26.31 0.1M
2025-06-16 27.02 27.80 26.77 26.94 0.0M
2025-06-13 28.49 28.49 27.01 27.42 0.1M
2025-06-12 29.02 29.27 27.80 28.19 0.1M
2025-06-11 27.60 28.55 27.15 28.12 0.1M
2025-06-10 27.06 27.49 27.06 27.21 0.0M
2025-06-09 27.18 27.50 26.85 27.06 0.0M
2025-06-06 26.59 26.91 26.27 26.67 0.0M
2025-06-05 26.30 26.93 26.30 26.55 0.0M
2025-06-04 27.30 27.62 26.10 26.25 0.1M
2025-06-03 27.83 27.83 27.01 27.35 0.0M
2025-06-02 27.15 27.99 27.15 27.51 0.0M
2025-05-30 27.40 27.73 27.15 27.48 0.0M
2025-05-29 27.74 28.07 26.99 27.40 0.0M
2025-05-28 27.50 28.38 27.50 27.74 0.1M
2025-05-27 28.00 28.31 27.53 27.99 0.1M
2025-05-26 28.42 29.00 28.01 28.85 0.0M
2025-05-23 28.50 28.73 27.65 27.98 0.0M
2025-05-22 28.42 28.42 27.82 28.08 0.0M
2025-05-21 27.95 28.44 27.83 28.39 0.1M
2025-05-20 28.46 28.90 27.83 28.08 0.1M
2025-05-19 28.12 29.05 27.82 28.37 0.1M
2025-05-16 27.03 28.25 27.03 28.09 0.0M
2025-05-15 26.37 28.01 26.37 27.61 0.0M
2025-05-14 26.20 27.25 26.20 27.04 0.0M
2025-05-13 25.57 26.94 25.57 26.32 0.0M
2025-05-12 24.35 26.32 24.35 25.57 0.0M
2025-05-09 24.60 24.93 23.62 24.07 0.0M
2025-05-08 24.00 25.49 24.00 24.66 0.0M
2025-05-07 25.12 26.55 24.09 24.24 0.1M
2025-05-06 26.55 27.74 25.50 25.57 0.0M
2025-05-05 27.04 27.37 26.38 26.55 0.1M
2025-05-02 27.85 28.18 27.00 27.07 0.0M
2025-04-30 28.01 28.40 27.05 27.48 0.0M
2025-04-29 28.40 28.77 27.91 28.11 0.0M
2025-04-28 27.62 28.49 27.60 27.91 0.1M
2025-04-25 30.82 31.19 27.62 27.90 0.2M
2025-04-24 27.83 32.38 27.20 30.51 0.4M
2025-04-23 27.29 28.00 27.10 27.35 0.0M
2025-04-22 27.09 27.98 26.76 27.04 0.1M
2025-04-21 27.13 27.83 26.90 27.43 0.0M
2025-04-17 27.40 27.40 26.79 27.13 0.0M
2025-04-16 26.91 27.50 26.40 27.11 0.1M
2025-04-15 26.20 27.00 26.19 26.91 0.0M
2025-04-11 25.99 26.21 25.52 25.82 0.0M
2025-04-09 25.84 27.00 25.25 25.46 0.0M
2025-04-08 26.76 26.76 25.48 26.50 0.0M
2025-04-07 26.40 26.40 24.00 24.75 0.1M
2025-04-04 27.50 27.50 26.07 26.77 0.0M
2025-04-03 27.17 27.50 26.06 27.44 0.1M
2025-04-02 25.05 27.10 25.05 26.71 0.1M
2025-04-01 24.55 25.86 23.10 25.49 0.1M
2025-03-28 25.20 25.20 23.50 23.88 0.2M
2025-03-27 26.50 26.50 23.31 23.95 0.3M
2025-03-26 26.17 27.00 25.01 25.68 0.3M
2025-03-25 26.51 26.98 25.05 25.18 0.2M
2025-03-24 27.54 27.70 26.00 26.68 0.2M
2025-03-21 26.00 27.43 25.80 26.54 0.3M
2025-03-20 25.55 26.19 25.25 25.67 0.2M
2025-03-19 25.55 26.00 25.33 25.69 0.1M
2025-03-18 25.88 25.88 24.90 25.21 0.2M
2025-03-17 26.21 26.98 24.61 24.88 0.6M
2025-03-13 27.00 27.00 25.75 26.08 0.2M
2025-03-12 26.50 27.73 24.56 26.05 0.2M
2025-03-11 28.20 28.50 26.84 27.00 0.1M
2025-03-10 28.94 30.44 28.50 28.60 0.1M
2025-03-07 28.90 29.35 26.10 28.49 0.2M
2025-03-06 27.91 29.33 27.91 28.03 0.1M
2025-03-05 27.99 28.23 27.01 27.83 0.1M
2025-03-04 26.80 28.43 25.21 26.79 0.1M
2025-03-03 29.50 29.50 25.81 26.80 0.1M
2025-02-28 30.48 30.48 28.29 28.92 0.0M
2025-02-27 29.72 31.03 29.72 30.11 0.0M
2025-02-25 31.34 31.49 30.00 30.48 0.0M
2025-02-24 32.78 32.78 30.00 30.34 0.0M
2025-02-21 32.90 33.19 31.85 32.78 0.2M
2025-02-20 32.29 33.00 30.91 32.90 0.0M
2025-02-19 30.96 32.65 30.09 32.12 0.1M
2025-02-18 31.50 31.95 29.00 29.99 0.1M
2025-02-17 30.50 31.50 30.26 30.87 0.0M
2025-02-14 33.50 34.19 31.00 31.23 0.1M
2025-02-13 31.52 33.50 30.50 32.19 0.0M
2025-02-12 33.79 33.79 30.16 31.21 0.0M
2025-02-11 36.72 36.72 32.42 32.79 0.2M
2025-02-10 36.11 37.09 35.81 36.00 0.0M
2025-02-07 36.05 36.95 35.10 36.19 0.0M
2025-02-06 35.78 37.33 35.60 35.64 0.0M
2025-02-05 38.29 38.29 35.82 36.04 0.1M
2025-02-04 34.85 36.48 34.85 36.19 0.0M
2025-02-03 35.99 37.00 34.91 35.16 0.0M
2025-02-01 36.75 36.88 35.08 35.64 0.0M
2025-01-31 35.67 36.09 34.50 34.84 0.1M
2025-01-30 34.70 36.39 34.70 35.67 0.0M
2025-01-29 34.29 36.97 34.29 35.38 0.0M
2025-01-28 36.57 37.65 34.20 34.29 0.1M
2025-01-27 36.68 37.43 35.21 35.57 0.1M
2025-01-24 38.49 38.69 36.80 36.94 0.0M
2025-01-23 39.50 39.50 37.62 38.05 0.0M
2025-01-22 38.19 39.99 36.64 39.15 0.1M
2025-01-21 39.23 39.23 38.01 38.19 0.0M
2025-01-20 38.93 38.99 38.10 38.23 0.0M
2025-01-17 37.00 38.90 36.23 38.06 0.1M
2025-01-16 37.88 38.59 36.54 37.33 0.0M
2025-01-15 37.89 38.00 36.26 36.98 0.1M
2025-01-14 36.00 37.50 35.99 36.86 0.1M
2025-01-13 38.42 41.40 35.56 36.26 0.2M
2025-01-10 39.10 39.22 38.20 38.42 0.0M
2025-01-09 39.37 39.39 38.50 38.71 0.0M
2025-01-08 40.90 40.90 39.03 39.23 0.0M
2025-01-07 39.67 41.39 38.75 39.92 0.1M
2025-01-06 41.95 42.00 38.21 38.65 0.1M
2025-01-03 41.80 41.95 40.73 41.11 0.1M
2025-01-02 39.99 42.30 39.40 40.98 0.2M
2025-01-01 40.40 41.19 39.00 39.23 0.1M