Magnum Ventures Ltd

MGNM
🏛️ india →
25.02
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 9.48 9.78 9.20 9.78 0.1M
2021-12-30 9.48 9.52 9.03 9.32 0.0M
2021-12-29 9.28 9.61 9.28 9.40 0.0M
2021-12-28 9.43 9.70 9.20 9.52 0.0M
2021-12-27 9.28 9.52 9.28 9.42 0.0M
2021-12-24 9.53 9.72 9.16 9.34 0.1M
2021-12-23 10.05 10.10 9.35 9.64 0.1M
2021-12-22 9.66 9.66 9.54 9.66 0.1M
2021-12-21 9.40 9.40 8.99 9.20 0.0M
2021-12-20 9.73 9.73 8.90 9.00 0.0M
2021-12-17 8.58 9.33 8.47 9.33 0.1M
2021-12-16 9.05 9.58 8.89 8.89 0.0M
2021-12-15 9.46 9.46 9.02 9.35 0.0M
2021-12-14 9.16 9.50 8.71 9.49 0.0M
2021-12-13 10.00 10.00 9.13 9.14 0.0M
2021-12-10 9.63 9.63 8.95 9.61 0.0M
2021-12-09 8.25 8.76 8.00 8.76 0.0M
2021-12-08 8.42 8.42 7.78 7.97 0.0M
2021-12-07 7.49 8.23 7.35 8.02 0.0M
2021-12-06 7.49 7.49 7.49 7.49 0.0M
2021-12-03 7.30 7.32 6.85 7.14 0.0M
2021-12-02 7.12 7.12 6.80 6.98 0.0M
2021-12-01 7.42 7.44 6.81 7.05 0.0M
2021-11-30 7.13 7.50 6.92 7.09 0.0M
2021-11-29 7.61 7.65 7.23 7.28 0.0M
2021-11-26 7.97 8.12 7.53 7.61 0.0M
2021-11-25 7.50 7.77 7.29 7.75 0.0M
2021-11-24 7.87 7.99 7.51 7.65 0.0M
2021-11-23 7.30 7.92 7.30 7.90 0.0M
2021-11-22 7.74 7.75 7.39 7.55 0.0M
2021-11-18 7.38 7.42 7.20 7.39 0.0M
2021-11-17 7.30 7.30 7.08 7.08 0.0M
2021-11-16 7.51 7.51 7.05 7.08 0.0M
2021-11-15 7.20 7.57 7.05 7.38 0.0M
2021-11-12 7.60 7.60 7.22 7.40 0.0M
2021-11-11 7.50 7.71 7.50 7.59 0.0M
2021-11-10 7.66 7.66 7.50 7.53 0.0M
2021-11-09 7.44 7.79 7.33 7.49 0.0M
2021-11-08 7.75 7.75 7.35 7.45 0.0M
2021-11-04 7.97 7.97 7.58 7.69 0.0M
2021-11-03 7.71 7.82 7.53 7.75 0.0M
2021-11-02 7.55 7.90 7.55 7.60 0.0M
2021-11-01 7.88 7.88 7.61 7.88 0.0M
2021-10-29 6.89 7.61 6.89 7.51 0.0M
2021-10-28 6.99 7.26 6.85 7.25 0.0M
2021-10-27 7.07 7.22 7.07 7.21 0.0M
2021-10-26 7.09 7.32 7.00 7.08 0.0M
2021-10-25 7.76 7.76 7.15 7.35 0.0M
2021-10-22 7.54 7.75 7.42 7.50 0.0M
2021-10-21 7.36 8.00 7.36 7.80 0.0M
2021-10-20 7.69 7.91 7.68 7.71 0.0M
2021-10-19 8.14 8.16 7.98 8.01 0.0M
2021-10-18 8.00 8.58 8.00 8.31 0.0M
2021-10-14 9.20 9.26 8.38 8.42 0.1M
2021-10-13 8.80 8.82 8.80 8.82 0.0M
2021-10-12 8.40 8.40 8.13 8.40 0.0M
2021-10-11 8.00 8.00 8.00 8.00 0.0M
2021-10-08 7.50 7.89 7.28 7.62 0.0M
2021-10-07 7.57 7.57 7.50 7.52 0.0M
2021-10-06 7.50 8.05 7.41 7.65 0.0M
2021-10-05 7.80 7.80 7.41 7.79 0.0M
2021-10-04 8.08 8.08 7.37 7.80 0.0M
2021-10-01 7.06 7.78 7.06 7.75 0.0M
2021-09-30 7.50 7.80 7.31 7.41 0.0M
2021-09-29 7.11 7.50 7.11 7.50 0.0M
2021-09-28 7.80 7.80 7.35 7.38 0.0M
2021-09-27 8.39 8.39 7.60 7.70 0.0M
2021-09-24 7.50 8.00 7.45 8.00 0.0M
2021-09-23 7.80 8.00 7.42 7.84 0.0M
2021-09-22 7.25 7.98 7.25 7.80 0.0M
2021-09-21 8.00 8.34 7.60 7.60 0.0M
2021-09-20 7.32 8.00 7.32 7.99 0.0M
2021-09-17 8.29 8.29 7.65 7.65 0.0M
2021-09-16 7.70 8.05 7.70 8.05 0.0M
2021-09-15 7.65 8.00 7.65 7.67 0.0M
2021-09-14 8.10 8.10 7.60 8.03 0.0M
2021-09-13 8.29 8.30 8.00 8.00 0.0M
2021-09-09 8.15 8.29 8.15 8.22 0.0M
2021-09-08 8.29 8.29 7.56 8.15 0.0M
2021-09-07 7.80 8.18 7.80 7.91 0.0M
2021-09-06 7.90 8.13 7.51 7.80 0.0M
2021-09-03 7.55 7.90 7.18 7.90 0.0M
2021-09-02 8.05 8.05 7.55 7.55 0.0M
2021-09-01 8.50 8.50 7.94 7.94 0.0M
2021-08-31 7.98 8.35 7.62 8.35 0.0M
2021-08-30 8.38 8.38 7.97 7.98 0.0M
2021-08-27 8.65 8.99 8.38 8.38 0.0M
2021-08-26 8.19 8.59 7.86 8.59 0.0M
2021-08-25 8.00 8.19 8.00 8.19 0.0M
2021-08-24 8.14 8.54 7.74 7.80 0.0M
2021-08-23 8.55 8.55 8.14 8.14 0.0M
2021-08-20 8.56 8.56 8.56 8.56 0.0M
2021-08-18 9.02 9.02 9.01 9.01 0.0M
2021-08-17 9.48 9.48 9.48 9.48 0.0M
2021-08-16 10.79 10.79 9.97 9.97 0.0M
2021-08-13 10.49 11.38 10.49 10.49 0.0M
2021-08-12 10.18 11.24 10.18 11.04 0.1M
2021-08-11 10.71 10.71 10.71 10.71 0.0M
2021-08-10 11.27 11.27 11.27 11.27 0.0M
2021-08-09 11.86 11.86 11.86 11.86 0.0M
2021-08-06 12.48 12.48 12.20 12.48 0.2M
2021-08-05 11.98 11.98 11.00 11.89 0.1M
2021-08-04 11.45 11.46 10.42 11.46 0.1M
2021-08-03 10.92 10.92 10.60 10.92 0.1M
2021-08-02 10.40 10.40 10.15 10.40 0.0M
2021-07-30 9.90 9.91 8.97 9.91 0.1M
2021-07-29 9.22 9.60 9.22 9.44 0.1M
2021-07-28 9.70 9.70 9.70 9.70 0.0M
2021-07-27 10.21 10.21 10.21 10.21 0.0M
2021-07-26 10.74 10.74 10.74 10.74 0.0M
2021-07-16 10.74 10.74 10.74 10.74 0.0M
2021-07-15 9.30 10.23 9.30 10.23 0.0M
2021-07-14 9.75 9.75 9.75 9.75 0.0M
2021-07-13 9.29 9.29 9.29 9.29 0.0M
2021-07-12 8.85 8.85 8.85 8.85 0.0M
2021-07-09 8.43 8.43 7.90 8.43 0.0M
2021-07-08 7.27 8.03 7.27 8.03 0.0M
2021-07-07 7.38 8.14 7.38 7.65 0.0M
2021-07-06 7.76 7.76 7.76 7.76 0.0M
2021-07-05 8.58 8.58 8.16 8.16 0.0M
2021-07-02 8.58 8.61 8.58 8.58 0.0M
2021-07-01 9.97 9.97 9.03 9.03 0.0M
2021-06-30 9.50 9.50 9.50 9.50 0.0M
2021-06-29 9.05 9.05 9.05 9.05 0.0M
2021-06-28 8.62 8.62 8.62 8.62 0.0M
2021-06-25 8.21 8.21 8.21 8.21 0.0M
2021-06-24 7.82 7.82 7.82 7.82 0.0M
2021-06-23 7.45 7.45 7.45 7.45 0.0M
2021-06-22 6.85 7.10 6.83 7.10 0.0M
2021-06-21 6.77 6.77 6.70 6.77 0.0M
2021-06-18 7.09 7.10 6.44 6.45 0.0M
2021-06-17 6.79 7.15 6.77 6.77 0.0M
2021-06-16 7.20 7.44 6.96 7.12 0.0M
2021-06-15 6.55 7.22 6.55 7.10 0.0M
2021-06-14 6.96 6.96 6.50 6.89 0.0M
2021-06-11 6.15 6.68 6.06 6.63 0.0M
2021-06-10 6.34 6.37 5.77 6.37 0.0M
2021-06-09 6.16 6.16 5.91 6.07 0.0M
2021-06-08 5.69 6.00 5.69 5.87 0.0M
2021-06-07 6.15 6.15 5.81 5.94 0.0M
2021-06-04 5.88 6.12 5.60 5.87 0.0M
2021-06-03 5.98 5.98 5.75 5.88 0.0M
2021-06-02 6.40 6.40 5.90 5.98 0.0M
2021-06-01 6.75 6.75 6.21 6.21 0.0M
2021-05-31 7.14 7.14 6.46 6.53 0.1M
2021-05-28 6.80 6.80 6.80 6.80 0.0M
2021-05-27 6.48 6.48 6.48 6.48 0.0M
2021-05-26 6.18 6.18 6.18 6.18 0.0M
2021-05-25 5.86 5.89 5.86 5.89 0.0M
2021-05-24 5.61 5.61 5.61 5.61 0.0M
2021-05-21 5.35 5.35 5.35 5.35 0.0M
2021-05-20 5.10 5.10 5.10 5.10 0.0M
2021-05-19 4.84 4.86 4.75 4.86 0.0M
2021-05-18 4.55 4.80 4.55 4.63 0.0M
2021-05-17 4.55 4.84 4.55 4.71 0.0M
2021-05-14 4.80 4.80 4.55 4.75 0.0M
2021-05-12 4.46 4.75 4.43 4.71 0.0M
2021-05-11 4.56 4.82 4.56 4.60 0.0M
2021-05-10 4.84 4.84 4.47 4.80 0.0M
2021-05-07 4.43 4.65 4.42 4.65 0.0M
2021-05-06 4.41 4.79 4.40 4.60 0.0M
2021-05-05 4.60 4.60 4.45 4.60 0.0M
2021-05-04 4.82 4.82 4.42 4.60 0.0M
2021-04-30 4.25 4.65 4.25 4.64 0.0M
2021-04-29 4.26 4.47 4.26 4.47 0.0M
2021-04-28 4.15 4.46 4.15 4.26 0.0M
2021-04-27 4.15 4.34 4.15 4.25 0.0M
2021-04-26 4.42 4.42 4.12 4.18 0.0M
2021-04-23 4.12 4.21 4.12 4.21 0.0M
2021-04-22 4.60 4.60 4.18 4.18 0.0M
2021-04-20 4.26 4.39 4.15 4.39 0.0M
2021-04-19 4.45 4.59 4.26 4.26 0.0M
2021-04-16 4.46 4.46 4.45 4.45 0.0M
2021-04-15 4.84 4.84 4.61 4.61 0.0M
2021-04-13 4.83 4.84 4.61 4.84 0.0M
2021-04-12 4.63 4.85 4.56 4.85 0.0M
2021-04-09 4.96 4.96 4.77 4.77 0.0M
2021-04-08 4.60 4.98 4.60 4.96 0.0M
2021-04-07 4.75 4.90 4.75 4.80 0.0M
2021-04-06 4.85 5.00 4.85 4.99 0.0M
2021-04-05 4.90 5.10 4.76 5.10 0.0M
2021-04-01 4.90 5.13 4.66 4.99 0.0M
2021-03-31 4.89 4.89 4.89 4.89 0.0M
2021-03-30 4.89 4.89 4.89 4.89 0.0M
2021-03-26 4.60 4.89 4.56 4.89 0.0M
2021-03-25 4.86 5.00 4.70 4.79 0.0M
2021-03-24 4.90 4.99 4.75 4.92 0.0M
2021-03-23 5.18 5.40 5.00 5.00 0.0M
2021-03-22 5.18 5.18 5.18 5.18 0.0M
2021-03-19 5.45 5.45 5.45 5.45 0.0M
2021-03-18 5.93 5.93 5.45 5.45 0.0M
2021-03-17 5.70 5.70 5.23 5.69 0.0M
2021-03-16 5.13 5.50 5.12 5.50 0.0M
2021-03-15 5.40 5.40 5.28 5.28 0.0M
2021-03-12 5.95 5.95 5.40 5.40 0.0M
2021-03-10 5.51 5.72 5.24 5.68 0.0M
2021-03-09 5.30 5.46 5.09 5.20 0.0M
2021-03-08 5.79 5.79 5.27 5.55 0.0M
2021-03-05 5.69 5.76 5.52 5.71 0.0M
2021-03-04 5.96 5.99 5.69 5.91 0.0M
2021-03-03 5.55 5.99 5.49 5.70 0.0M
2021-03-02 5.94 5.94 5.59 5.71 0.0M
2021-03-01 5.84 6.11 5.82 5.85 0.0M
2021-02-26 6.44 6.66 6.00 6.25 0.1M
2021-02-25 7.64 7.64 6.34 6.46 0.2M
2021-02-24 6.96 6.97 6.96 6.97 0.1M
2021-02-23 6.18 6.34 5.99 6.34 0.1M
2021-02-22 4.73 5.29 4.14 5.29 0.1M
2021-02-19 4.41 4.41 4.24 4.41 0.0M
2021-02-18 4.31 4.31 4.31 4.31 0.0M
2021-02-17 4.12 4.36 4.12 4.34 0.0M
2021-02-16 4.19 4.36 4.19 4.36 0.0M
2021-02-15 4.46 4.46 4.24 4.30 0.0M
2021-02-12 4.41 4.51 4.39 4.46 0.0M
2021-02-11 4.36 4.56 4.27 4.43 0.0M
2021-02-10 4.36 4.36 4.19 4.19 0.0M
2021-02-09 4.44 4.44 4.19 4.19 0.0M
2021-02-08 4.50 4.50 4.24 4.32 0.0M
2021-02-05 4.49 4.49 4.39 4.41 0.0M
2021-02-04 4.66 4.74 4.15 4.31 0.0M
2021-02-03 4.39 4.61 4.39 4.61 0.0M
2021-02-02 4.41 4.90 4.37 4.38 0.0M
2021-02-01 4.91 4.91 4.67 4.85 0.0M
2021-01-29 4.66 4.66 4.66 4.66 0.0M
2021-01-28 4.66 4.66 4.42 4.42 0.0M
2021-01-27 4.66 4.66 4.66 4.66 0.0M
2021-01-25 4.59 4.59 4.49 4.49 0.0M
2021-01-22 4.79 4.79 4.55 4.70 0.0M
2021-01-21 4.85 4.90 4.70 4.90 0.0M
2021-01-20 4.75 4.89 4.74 4.89 0.0M
2021-01-19 4.75 4.89 4.73 4.73 0.0M
2021-01-18 4.80 4.90 4.75 4.90 0.0M
2021-01-15 4.80 4.90 4.79 4.80 0.0M
2021-01-14 4.80 4.91 4.80 4.85 0.0M
2021-01-13 4.90 4.90 4.80 4.80 0.0M
2021-01-12 4.85 4.85 4.85 4.85 0.0M
2021-01-11 4.96 5.00 4.85 4.85 0.0M
2021-01-08 4.85 5.05 4.84 4.92 0.0M
2021-01-07 4.91 5.01 4.85 4.96 0.0M
2021-01-06 4.71 5.01 4.71 5.00 0.0M
2021-01-05 4.85 5.05 4.84 5.05 0.0M
2021-01-04 5.01 5.01 4.80 4.89 0.0M
2021-01-01 4.91 4.91 4.75 4.85 0.0M