Mkventures Capital

MKVE
🏛️ india →
1,393.75
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
2021-12-31 353.90 353.90 337.05 353.90 0.0M
2021-12-30 337.05 337.05 337.05 337.05 0.0M
2021-12-29 321.00 321.00 321.00 321.00 0.0M
2021-12-28 305.75 305.75 305.75 305.75 0.0M
2021-12-27 291.20 291.20 291.20 291.20 0.0M
2021-12-24 277.35 277.35 277.35 277.35 0.0M
2021-12-23 264.15 264.15 264.15 264.15 0.0M
2021-12-22 251.60 251.60 251.60 251.60 0.0M
2021-12-21 239.65 239.65 239.65 239.65 0.0M
2021-12-20 228.25 228.25 228.25 228.25 0.0M
2021-12-17 217.40 217.40 217.40 217.40 0.0M
2021-12-16 207.05 207.05 207.05 207.05 0.0M
2021-12-15 197.20 197.20 197.20 197.20 0.0M
2021-12-14 187.85 187.85 187.85 187.85 0.0M
2021-12-13 178.95 178.95 178.95 178.95 0.0M
2021-12-10 170.40 170.45 170.40 170.45 0.0M
2021-12-09 162.35 162.35 162.35 162.35 0.0M
2021-12-08 154.65 154.65 154.65 154.65 0.0M
2021-12-07 147.30 147.30 147.30 147.30 0.0M
2021-12-06 140.30 140.30 140.30 140.30 0.0M
2021-12-03 133.65 133.65 133.65 133.65 0.0M
2021-12-02 127.30 127.30 127.30 127.30 0.0M
2021-12-01 121.25 121.25 121.25 121.25 0.0M
2021-11-30 115.50 115.50 115.50 115.50 0.0M
2021-11-29 110.00 110.00 110.00 110.00 0.0M
2021-11-26 104.80 104.80 104.80 104.80 0.0M
2021-11-25 99.85 99.85 99.85 99.85 0.0M
2021-11-24 95.10 95.10 95.10 95.10 0.0M
2021-11-23 90.60 90.60 90.60 90.60 0.0M
2021-11-22 86.30 86.30 86.30 86.30 0.0M
2021-11-18 82.20 82.20 82.20 82.20 0.0M
2021-11-17 78.30 78.30 78.30 78.30 0.0M
2021-11-16 74.60 74.60 74.60 74.60 0.0M
2021-11-15 71.05 71.05 71.05 71.05 0.0M
2021-11-12 67.70 67.70 67.70 67.70 0.0M
2021-11-11 64.50 64.50 64.50 64.50 0.0M
2021-11-10 61.45 61.45 61.45 61.45 0.0M
2021-11-09 58.55 58.55 58.55 58.55 0.0M
2021-11-08 55.80 55.80 55.80 55.80 0.0M
2021-11-04 53.15 53.15 53.15 53.15 0.0M
2021-11-03 50.65 50.65 50.65 50.65 0.0M
2021-11-02 49.15 51.60 46.75 48.25 0.0M
2021-11-01 51.60 51.60 49.15 49.15 0.0M
2021-10-29 49.15 49.15 49.15 49.15 0.0M
2021-10-28 46.85 46.85 46.85 46.85 0.0M
2021-10-27 44.70 44.70 44.65 44.65 0.0M
2021-10-26 47.00 47.00 47.00 47.00 0.0M
2021-10-25 52.00 52.00 49.40 49.40 0.0M
2021-10-22 52.00 52.00 52.00 52.00 0.0M
2021-10-21 54.70 54.70 54.70 54.70 0.0M
2021-10-20 59.35 60.55 57.55 57.55 0.0M
2021-10-19 60.55 60.55 60.55 60.55 0.0M
2021-10-18 63.70 63.70 63.70 63.70 0.0M
2021-10-14 63.70 63.70 63.70 63.70 0.0M
2021-10-12 63.70 63.70 63.70 63.70 0.0M
2021-10-11 63.80 63.80 63.80 63.80 0.0M
2021-10-08 63.80 63.80 63.80 63.80 0.0M
2021-10-07 56.00 60.90 56.00 60.90 0.0M
2021-10-06 58.00 58.00 58.00 58.00 0.0M
2021-10-05 58.00 58.00 58.00 58.00 0.0M
2021-10-04 55.00 57.75 55.00 57.75 0.0M
2021-09-30 55.65 55.65 55.00 55.00 0.0M
2021-09-29 53.00 53.00 50.50 53.00 0.1M
2021-09-28 53.50 53.50 53.00 53.00 0.0M
2021-09-23 53.50 53.50 53.50 53.50 0.0M
2021-09-22 53.00 53.55 53.00 53.55 0.0M
2021-09-21 53.00 53.00 53.00 53.00 0.0M
2021-09-20 53.25 53.25 53.20 53.20 0.0M
2021-09-17 51.00 51.00 51.00 51.00 0.0M
2021-09-16 48.60 48.60 48.60 48.60 0.0M
2021-09-15 46.30 46.30 46.30 46.30 0.0M
2021-09-14 44.00 44.10 44.00 44.10 0.0M
2021-09-13 42.00 42.00 42.00 42.00 0.0M
2021-09-09 39.00 40.00 39.00 40.00 0.0M
2021-09-08 38.15 38.15 38.15 38.15 0.0M
2021-09-02 38.15 38.15 35.00 38.15 0.0M
2021-08-31 36.35 36.35 36.35 36.35 0.0M
2021-08-27 34.65 34.65 33.20 34.65 0.0M
2021-08-25 33.10 33.10 33.00 33.00 0.0M
2021-08-23 33.10 33.10 33.10 33.10 0.0M
2021-08-17 31.55 31.55 31.55 31.55 0.0M
2021-08-16 31.55 31.55 31.55 31.55 0.0M
2021-08-13 31.55 31.55 31.55 31.55 0.0M
2021-08-11 30.05 30.05 30.05 30.05 0.0M
2021-08-10 28.65 28.65 28.65 28.65 0.0M
2021-08-09 27.30 27.30 27.30 27.30 0.0M
2021-07-26 26.00 26.00 26.00 26.00 0.0M
2021-07-09 24.80 24.80 24.80 24.80 0.0M
2021-07-08 24.80 24.80 24.80 24.80 0.0M
2021-06-30 24.20 24.80 24.20 24.80 0.0M
2021-06-29 24.20 24.20 24.20 24.20 0.0M
2021-06-23 23.40 23.40 23.40 23.40 0.0M
2021-06-22 23.40 23.40 23.40 23.40 0.0M
2021-06-18 22.30 22.30 22.30 22.30 0.0M
2021-06-16 22.90 22.90 22.90 22.90 0.0M
2021-06-15 22.55 22.55 22.55 22.55 0.0M
2021-05-04 23.00 23.00 23.00 23.00 0.0M
2021-05-03 23.00 23.00 23.00 23.00 0.0M
2021-04-30 23.50 23.50 23.00 23.00 0.0M
2021-04-29 23.00 23.00 23.00 23.00 0.0M
2021-04-28 23.10 23.10 23.10 23.10 0.0M
2021-04-16 23.15 23.15 23.15 23.15 0.0M
2021-04-15 22.05 22.05 22.05 22.05 0.0M
2021-04-12 21.00 21.00 21.00 21.00 0.0M
2021-03-17 20.00 20.00 20.00 20.00 0.0M
2021-03-15 20.00 20.00 20.00 20.00 0.0M
2021-03-12 20.00 20.00 20.00 20.00 0.0M
2021-03-09 20.00 20.00 20.00 20.00 0.0M
2021-03-04 20.00 20.00 20.00 20.00 0.0M
2021-01-05 21.00 21.00 21.00 21.00 0.0M