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
2022-12-30 985.91 986.50 945.74 971.20 0.0M
2022-12-29 931.96 971.20 904.10 967.27 0.0M
2022-12-28 951.53 969.14 890.75 939.56 0.0M
2022-12-27 926.07 935.34 857.74 923.03 0.0M
2022-12-26 848.82 891.88 848.82 890.80 0.0M
2022-12-23 882.91 888.79 846.66 849.45 0.0M
2022-12-22 935.88 935.88 886.88 891.20 0.0M
2022-12-21 1,012.84 1,012.84 917.39 933.53 0.0M
2022-12-20 964.62 964.62 907.53 964.62 0.0M
2022-12-19 918.71 918.71 918.71 918.71 0.0M
2022-12-16 857.89 875.01 853.28 875.01 0.0M
2022-12-15 843.67 877.80 819.14 833.37 0.0M
2022-12-14 856.42 911.31 848.57 858.92 0.0M
2022-12-13 882.91 906.40 863.43 872.26 0.0M
2022-12-12 865.25 907.23 845.63 885.60 0.0M
2022-12-09 883.89 917.19 869.76 889.09 0.0M
2022-12-08 894.68 912.29 850.58 893.94 0.0M
2022-12-07 894.68 917.14 873.10 894.48 0.0M
2022-12-06 922.10 922.10 854.46 894.68 0.0M
2022-12-05 900.56 946.62 884.08 887.81 0.0M
2022-12-02 934.41 971.10 901.50 909.34 0.0M
2022-12-01 980.03 980.03 931.96 948.93 0.0M
2022-11-30 979.98 979.98 902.62 971.20 0.0M
2022-11-29 907.43 951.58 883.15 942.85 0.0M
2022-11-28 931.91 931.96 866.42 907.28 0.0M
2022-11-25 912.29 929.50 902.53 903.46 0.0M
2022-11-24 843.71 897.08 838.76 897.08 0.0M
2022-11-23 905.37 905.37 844.89 854.41 0.0M
2022-11-22 848.57 921.02 848.57 879.96 0.0M
2022-11-21 931.96 961.39 883.45 883.45 0.0M
2022-11-18 971.15 979.73 907.28 929.90 0.0M
2022-11-17 968.25 968.25 931.96 955.01 0.0M
2022-11-16 980.96 980.96 941.77 945.45 0.0M
2022-11-15 951.58 981.01 922.15 981.01 0.0M
2022-11-14 1,008.28 1,008.28 924.11 967.32 0.0M
2022-11-11 962.81 990.82 962.37 969.77 0.0M
2022-11-10 966.29 971.20 924.35 962.12 0.0M
2022-11-09 1,010.44 1,029.96 943.88 972.18 0.0M
2022-11-07 968.40 996.60 968.40 990.72 0.0M
2022-11-04 1,004.55 1,019.27 949.37 949.37 0.0M
2022-11-03 1,000.58 1,000.63 947.26 999.30 0.0M
2022-11-02 981.06 1,059.49 969.97 997.09 0.0M
2022-11-01 1,020.98 1,031.04 1,020.98 1,020.98 0.0M
2022-10-31 1,128.16 1,128.16 1,074.69 1,074.69 0.0M
2022-10-28 1,164.65 1,235.09 1,117.66 1,131.25 0.0M
2022-10-27 1,231.16 1,233.03 1,115.60 1,176.47 0.0M
2022-10-25 1,174.31 1,174.31 1,173.28 1,174.31 0.0M
2022-10-24 1,118.40 1,118.40 1,118.40 1,118.40 0.0M
2022-10-21 1,065.18 1,065.18 1,059.49 1,065.18 0.0M
2022-10-20 1,020.25 1,078.13 983.36 1,014.46 0.0M
2022-10-19 981.06 1,058.51 980.03 1,029.03 0.0M
2022-10-18 975.17 1,038.89 956.53 1,015.24 0.0M
2022-10-17 1,022.21 1,074.05 984.54 994.54 0.0M
2022-10-14 1,059.49 1,059.49 1,022.94 1,022.94 0.0M
2022-10-13 1,170.34 1,170.59 1,059.49 1,076.75 0.0M
2022-10-12 1,123.99 1,123.99 1,016.96 1,114.86 0.0M
2022-10-11 1,070.28 1,070.47 1,069.93 1,070.47 0.0M
2022-10-10 1,017.30 1,019.51 991.80 1,019.51 0.0M
2022-10-07 971.00 971.00 971.00 971.00 0.0M
2022-10-06 924.79 924.79 924.79 924.79 0.0M
2022-10-04 880.80 880.80 880.80 880.80 0.0M
2022-10-03 837.78 838.86 837.78 838.86 0.0M
2022-09-30 806.39 845.63 785.93 798.93 0.0M
2022-09-29 867.21 868.09 796.09 805.50 0.0M
2022-09-28 786.42 869.12 786.42 837.24 0.0M
2022-09-27 827.77 827.77 827.77 827.77 0.0M
2022-09-26 871.33 958.44 871.33 871.33 0.0M
2022-09-23 917.14 1,013.67 917.14 917.14 0.0M
2022-09-22 965.41 965.41 965.41 965.41 0.0M
2022-09-21 1,123.11 1,123.11 1,016.18 1,016.18 0.0M
2022-09-20 1,069.64 1,069.64 1,069.64 1,069.64 0.0M
2022-09-19 1,018.73 1,018.73 1,018.73 1,018.73 0.0M
2022-09-16 970.22 970.22 970.22 970.22 0.0M
2022-09-15 924.06 924.06 924.06 924.06 0.0M
2022-09-14 880.06 880.06 880.06 880.06 0.0M
2022-09-13 838.17 838.17 838.17 838.17 0.0M
2022-09-12 760.28 798.29 760.28 798.29 0.0M
2022-09-09 788.44 795.99 725.99 760.28 0.0M
2022-09-08 741.15 784.56 737.77 758.12 0.0M
2022-09-07 761.46 794.12 760.28 776.56 0.0M
2022-09-06 822.57 822.57 760.28 798.88 0.0M
2022-09-05 779.90 818.99 770.92 799.91 0.0M
2022-09-02 824.05 824.05 761.36 782.75 0.0M
2022-09-01 779.90 810.26 771.91 801.38 0.0M
2022-08-30 784.81 793.63 775.00 783.38 0.0M
2022-08-29 765.19 803.44 762.29 791.13 0.0M
2022-08-26 779.95 818.94 779.95 802.37 0.0M
2022-08-25 771.07 837.73 771.07 779.95 0.0M
2022-08-24 747.53 811.24 747.53 804.33 0.0M
2022-08-23 784.85 833.86 782.84 785.10 0.0M
2022-08-22 850.43 850.43 771.51 823.02 0.0M
2022-08-19 879.96 879.96 811.83 812.08 0.0M
2022-08-18 849.55 873.05 815.07 854.55 0.0M
2022-08-17 843.67 882.91 810.31 849.90 0.0M
2022-08-16 842.68 884.82 804.62 843.67 0.0M
2022-08-12 794.62 851.46 781.52 842.68 0.0M
2022-08-11 771.07 833.86 771.07 822.62 0.0M
2022-08-10 843.47 863.04 789.81 803.15 0.0M
2022-08-08 854.41 854.46 774.06 831.35 0.0M
2022-08-05 861.32 861.32 784.90 814.28 0.0M
2022-08-04 857.64 864.71 824.05 826.20 0.0M
2022-08-03 756.36 832.29 756.36 823.56 0.0M
2022-08-02 794.62 803.59 736.74 792.65 0.0M
2022-08-01 765.19 765.33 764.20 765.33 0.0M
2022-07-29 721.04 730.75 686.80 728.89 0.0M
2022-07-28 691.61 723.00 659.38 698.97 0.0M
2022-07-27 745.57 745.57 687.49 688.72 0.0M
2022-07-26 721.09 760.28 716.13 723.64 0.0M
2022-07-25 775.00 776.96 709.32 753.22 0.0M
2022-07-22 719.47 778.92 719.13 745.61 0.0M
2022-07-21 719.18 792.06 719.18 751.50 0.0M
2022-07-20 726.34 760.28 692.59 754.39 0.0M
2022-07-19 726.93 726.93 666.10 726.34 0.0M
2022-07-18 681.75 749.49 681.75 693.57 0.0M
2022-07-15 718.10 732.71 717.61 717.61 0.0M
2022-07-14 823.06 823.06 755.38 755.38 0.0M
2022-07-13 772.05 847.59 768.81 795.11 0.0M
2022-07-12 853.92 853.92 776.37 809.23 0.0M
2022-07-11 825.03 826.99 762.24 814.92 0.0M
2022-07-08 784.81 788.63 717.12 787.65 0.0M
2022-07-07 746.50 751.16 746.50 751.11 0.0M
2022-07-06 719.08 719.96 652.66 715.40 0.0M
2022-07-05 672.97 706.62 672.97 687.00 0.0M
2022-07-04 686.70 733.69 670.08 672.97 0.0M
2022-07-01 681.31 706.32 680.82 704.90 0.0M
2022-06-30 673.95 723.00 673.95 715.10 0.0M
2022-06-29 700.68 743.16 699.65 701.91 0.0M
2022-06-28 765.19 765.19 730.65 736.44 0.0M
2022-06-27 716.13 778.92 713.19 769.11 0.0M
2022-06-24 755.33 763.22 691.41 748.90 0.0M
2022-06-23 726.93 763.22 725.94 727.76 0.0M
2022-06-22 745.57 769.11 745.57 745.57 0.0M
2022-06-21 747.53 763.22 714.57 745.57 0.0M
2022-06-20 794.57 794.57 726.93 726.93 0.0M
2022-06-17 708.29 765.09 708.29 765.09 0.0M
2022-06-16 821.10 822.08 745.57 745.57 0.0M
2022-06-15 726.93 789.71 726.93 784.81 0.0M
2022-06-14 812.03 812.03 734.72 765.19 0.0M
2022-06-13 814.04 853.28 773.38 773.38 0.0M
2022-06-10 828.21 828.21 749.34 814.04 0.0M
2022-06-09 788.78 788.78 788.78 788.78 0.0M
2022-06-08 749.49 751.25 747.53 751.25 0.0M
2022-06-07 686.70 715.50 686.70 715.50 0.0M
2022-06-06 681.46 681.46 681.46 681.46 0.0M
2022-06-03 649.03 649.03 649.03 649.03 0.0M
2022-06-02 618.13 618.13 618.13 618.13 0.0M
2022-06-01 544.46 588.70 544.46 588.70 0.0M
2022-05-31 591.55 611.17 560.15 560.69 0.0M
2022-05-30 577.37 594.34 566.04 589.24 0.0M
2022-05-27 618.03 618.03 564.32 566.04 0.0M
2022-05-26 607.24 607.24 578.79 594.00 0.0M
2022-05-25 657.08 657.08 604.40 607.93 0.0M
2022-05-24 613.13 641.53 613.13 635.01 0.0M
2022-05-23 666.05 666.05 603.37 614.80 0.0M
2022-05-20 574.97 634.56 574.18 634.56 0.0M
2022-05-19 617.05 617.05 604.35 604.35 0.0M
2022-05-18 649.48 649.48 636.13 636.13 0.0M
2022-05-17 669.59 669.59 669.59 669.59 0.0M
2022-05-16 686.41 730.80 686.41 704.80 0.0M
2022-05-13 759.25 759.25 687.24 722.51 0.0M
2022-05-12 735.76 735.76 715.55 723.35 0.0M
2022-05-11 805.41 814.68 738.70 753.17 0.0M
2022-05-10 773.03 775.93 745.57 775.93 0.0M
2022-05-09 730.75 738.99 669.05 738.99 0.0M
2022-05-06 715.15 733.25 664.04 703.82 0.0M
2022-05-05 702.55 702.55 636.04 698.38 0.0M
2022-05-04 669.10 669.10 669.10 669.10 0.0M
2022-05-02 632.75 637.41 632.75 637.26 0.0M
2022-04-29 662.18 662.18 604.89 607.10 0.0M
2022-04-28 664.09 664.09 602.63 636.67 0.0M
2022-04-27 634.71 664.83 601.65 633.34 0.0M
2022-04-26 633.04 664.14 633.04 633.29 0.0M
2022-04-25 668.07 696.47 666.35 666.35 0.0M
2022-04-22 653.35 714.96 652.37 701.42 0.0M
2022-04-21 710.20 710.20 646.92 686.70 0.0M
2022-04-20 750.00 750.00 684.95 694.15 0.0M
2022-04-19 723.00 723.00 692.00 721.00 0.0M
2022-04-18 720.00 723.45 655.25 723.15 0.0M
2022-04-13 678.95 690.00 665.00 689.00 0.0M
2022-04-12 680.25 700.00 678.95 700.00 0.0M
2022-04-11 663.00 732.00 662.30 714.65 0.0M
2022-04-08 695.00 740.00 694.85 697.15 0.0M
2022-04-07 720.00 760.00 710.20 731.40 0.0M
2022-04-06 690.05 759.00 688.00 747.55 0.0M
2022-04-05 708.95 729.00 673.00 723.85 0.0M
2022-04-04 643.40 709.95 643.40 707.45 0.0M
2022-04-01 677.00 677.25 612.80 677.25 0.0M
2022-03-31 599.05 660.00 599.05 645.00 0.0M
2022-03-30 630.55 695.00 630.55 630.55 0.0M
2022-03-29 698.60 698.60 663.70 663.70 0.0M
2022-03-28 736.00 736.00 698.60 698.60 0.0M
2022-03-25 747.00 750.00 735.35 735.35 0.0M
2022-03-24 758.10 789.95 758.10 774.05 0.0M
2022-03-23 798.00 798.00 798.00 798.00 0.0M
2022-03-22 874.00 922.00 839.95 839.95 0.0M
2022-03-21 964.20 964.20 883.50 884.15 0.0M
2022-03-17 977.25 977.25 884.25 918.30 0.0M
2022-03-16 936.40 936.40 848.00 930.75 0.0M
2022-03-15 892.20 892.20 807.30 891.85 0.0M
2022-03-14 849.75 849.75 849.75 849.75 0.0M
2022-03-11 809.30 809.30 809.30 809.30 0.0M
2022-03-10 773.00 773.05 701.05 770.80 0.0M
2022-03-09 737.20 737.20 668.10 736.25 0.0M
2022-03-08 690.00 715.60 647.50 702.10 0.0M
2022-03-07 688.00 688.00 658.00 681.55 0.0M
2022-03-04 704.00 704.00 637.70 692.55 0.0M
2022-03-03 671.00 671.25 671.00 671.25 0.0M
2022-03-02 639.00 639.30 639.00 639.30 0.0M
2022-02-28 552.00 608.90 551.05 608.90 0.0M
2022-02-25 591.90 591.90 537.00 579.95 0.0M
2022-02-24 564.25 564.25 564.25 564.25 0.0M
2022-02-23 595.00 605.00 552.80 593.90 0.0M
2022-02-22 561.00 595.00 561.00 581.80 0.0M
2022-02-21 544.00 600.45 543.35 589.90 0.0M
2022-02-18 572.00 575.00 571.90 571.90 0.0M
2022-02-17 630.00 637.95 579.50 601.95 0.0M
2022-02-16 632.80 632.80 573.35 610.00 0.0M
2022-02-15 603.50 603.50 603.50 603.50 0.0M
2022-02-14 680.00 680.00 635.25 635.25 0.0M
2022-02-11 690.00 707.35 645.95 668.65 0.0M
2022-02-10 682.30 682.30 619.00 679.90 0.0M
2022-02-09 618.95 649.95 588.05 649.90 0.0M
2022-02-08 623.20 623.25 564.00 619.00 0.0M
2022-02-07 537.10 593.60 537.10 593.60 0.0M
2022-02-04 607.00 607.00 565.35 565.35 0.0M
2022-02-03 655.00 655.00 595.10 595.10 0.0M
2022-02-02 566.80 626.40 566.80 626.40 0.0M
2022-02-01 596.60 596.60 596.60 596.60 0.0M
2022-01-31 627.95 627.95 627.95 627.95 0.0M
2022-01-28 730.50 730.50 661.00 661.00 0.0M
2022-01-27 689.70 695.75 650.50 695.75 0.0M
2022-01-25 662.65 662.65 599.55 662.65 0.0M
2022-01-24 631.10 631.10 631.10 631.10 0.0M
2022-01-21 601.05 601.05 601.05 601.05 0.0M
2022-01-20 572.45 572.45 572.45 572.45 0.0M
2022-01-19 545.20 545.20 545.20 545.20 0.0M
2022-01-18 519.20 519.25 470.10 519.25 0.0M
2022-01-17 471.00 494.55 447.45 494.55 0.0M
2022-01-14 471.70 471.70 426.80 471.00 0.0M
2022-01-13 449.25 449.25 449.25 449.25 0.0M
2022-01-12 427.90 427.90 427.90 427.90 0.0M
2022-01-11 407.55 407.55 407.55 407.55 0.0M
2022-01-10 379.70 388.15 379.70 388.15 0.0M
2022-01-07 334.50 369.70 334.50 369.70 0.0M
2022-01-06 352.10 352.10 352.10 352.10 0.0M
2022-01-05 409.60 409.60 370.60 370.60 0.0M
2022-01-04 390.10 390.10 390.00 390.10 0.0M
2022-01-03 371.55 371.55 371.55 371.55 0.0M