Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Magnum Ventures Limited (MAGNUM.BO)

Compare
26.85
-0.56
(-2.04%)
At close: April 4 at 3:17:38 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202528.1028.1026.1526.8526.851,583
Apr 3, 202526.7927.5025.5027.4127.4118,238
Apr 2, 202525.5026.9724.3126.7726.775,680
Apr 1, 202524.5026.9024.5025.8025.803,832
Mar 28, 202524.7024.7022.9023.5723.5723,546
Mar 27, 202526.0026.0023.3523.9323.93247,040
Mar 26, 202525.8527.0023.8825.8625.86166,193
Mar 25, 202528.3428.3425.1425.6725.675,750
Mar 24, 202529.4029.4025.8926.2526.2526,207
Mar 21, 202525.8527.2525.5126.9526.956,166
Mar 20, 202526.2026.2025.0125.5525.5551,704
Mar 19, 202525.3426.7125.3425.8625.867,178
Mar 18, 202525.9925.9924.9225.3425.3437,367
Mar 17, 202525.2527.8424.2324.9324.93229,332
Mar 13, 202530.0030.0025.5225.9125.9124,420
Mar 12, 202527.0028.9023.7525.9125.9185,815
Mar 11, 202529.5029.5026.8126.8526.856,429
Mar 10, 202529.9929.9928.2028.7728.7760,424
Mar 7, 202529.0529.9928.0528.4428.44135,462
Mar 6, 202528.4529.9127.1228.2628.2682,254
Mar 5, 202527.8528.9827.0027.5927.5947,854
Mar 4, 202527.0027.5525.5026.7126.7125,114
Mar 3, 202528.6030.9925.3127.1127.1150,792
Feb 28, 202533.9933.9928.0528.8828.885,463
Feb 27, 202531.8534.9930.0930.2730.277,713
Feb 25, 202531.8131.8130.0030.4830.485,427
Feb 24, 202535.0035.0030.1030.5430.5410,187
Feb 21, 202534.5034.5032.0033.5033.50183
Feb 20, 202533.8334.4030.5132.9932.998,008
Feb 19, 202531.9534.8531.9533.5033.501,229
Feb 18, 202530.3935.0029.5029.5229.5214,472
Feb 17, 202531.0032.0030.5031.9031.902,321
Feb 14, 202533.1033.9531.0131.4331.4316,343
Feb 13, 202531.0033.9531.0032.2432.242,529
Feb 12, 202533.9933.9930.4031.3631.363,285
Feb 11, 202535.3035.3032.5032.7832.7810,914
Feb 10, 202536.9137.2035.3335.3335.335,044
Feb 7, 202539.8939.8935.5035.8635.863,476
Feb 6, 202536.1438.0034.5035.5735.571,765
Feb 5, 202539.0039.0035.5035.5635.564,051
Feb 4, 202536.9036.9035.7036.2936.29931
Feb 3, 202535.8536.9935.0335.0535.05341
Feb 1, 202539.9039.9034.9635.0935.09939
Jan 31, 202539.9739.9734.5034.9334.936,297
Jan 30, 202539.7039.7034.4135.9835.98299
Jan 29, 202534.8437.3934.6036.1636.161,980
Jan 28, 202535.8539.3433.9934.1634.167,206
Jan 27, 202538.9838.9834.0035.2935.2917,716
Jan 24, 202538.0040.0036.7536.9636.967,060
Jan 23, 202542.2942.2937.2640.3640.36637
Jan 22, 202538.1640.9035.6238.7538.7521,473
Jan 21, 202538.4739.6037.8039.6039.601,074
Jan 20, 202540.9040.9037.5037.7137.719,652
Jan 17, 202538.0039.8937.1538.2938.2911,621
Jan 16, 202538.1539.9637.2437.9337.931,284
Jan 15, 202537.3740.2036.0036.7536.7527,640
Jan 14, 202536.8138.9936.5137.8037.80916
Jan 13, 202537.6541.3035.7936.3636.3630,571
Jan 10, 202538.6145.4937.0038.8038.804,417
Jan 9, 202539.0439.7036.5138.1538.152,432
Jan 8, 202540.8840.9938.8039.0439.046,129
Jan 7, 202539.2441.5537.0640.0840.0813,908
Jan 6, 202542.0042.0038.0039.0939.098,916
Jan 3, 202541.4641.5540.0041.4941.491,946
Jan 2, 202539.7142.5038.2539.6439.6412,206
Jan 1, 202539.5442.0037.2637.4537.456,849
Dec 31, 202437.9039.9337.0039.2639.264,378
Dec 30, 202439.0039.0037.5037.8837.882,195
Dec 27, 202439.5040.0037.0037.4037.408,367
Dec 26, 202441.4541.4537.7838.6938.6930,235
Dec 24, 202440.0541.5039.0040.2240.224,732
Dec 23, 202444.0044.0039.0039.2939.291,650
Dec 20, 202443.2043.2040.0940.6640.66714
Dec 19, 202440.0342.9839.8041.8341.837,996
Dec 18, 202441.2542.0040.0140.3140.312,576
Dec 17, 202441.3042.1540.5041.1041.104,727
Dec 16, 202442.7042.7040.2041.3041.309,722
Dec 13, 202442.4742.6541.0041.7841.788,883
Dec 12, 202442.0242.7941.5141.9041.9013,908
Dec 11, 202442.5442.9441.1742.5942.591,798
Dec 10, 202443.0043.7741.0042.5442.5413,467
Dec 9, 202443.5743.5742.0242.1142.111,885
Dec 6, 202442.6444.0041.6142.6942.6910,240
Dec 5, 202441.8242.9841.0041.8041.8010,669
Dec 4, 202442.2443.7142.0442.7142.715,542
Dec 3, 202440.9342.8340.9342.3642.3613,279
Dec 2, 202441.0042.0039.8841.7741.772,287
Nov 29, 202439.9941.1539.3940.5040.503,605
Nov 28, 202439.6941.3139.5439.8139.8115,677
Nov 27, 202443.8043.8036.7938.2838.2817,016
Nov 26, 202437.1341.6837.1339.8439.8439,855
Nov 25, 202442.0143.4436.4437.4037.4040,374
Nov 22, 202442.0143.4741.0041.4541.455,094
Nov 21, 202444.8944.8941.2542.0042.007,961
Nov 19, 202443.9045.0042.5343.7943.796,044
Nov 18, 202444.1145.7041.8844.3844.3815,940
Nov 14, 202449.9949.9943.2144.2444.24112,019
Nov 13, 202455.0055.0050.4552.2052.2011,140
Nov 12, 202451.7055.4851.6754.3554.3598,777
Nov 11, 202453.1053.1050.0150.4850.4823,423
Nov 8, 202450.7052.9049.1552.3152.3128,281
Nov 7, 202449.6151.0047.3049.7549.7511,499
Nov 6, 202451.0752.4548.6650.3950.3915,109
Nov 4, 202446.6447.4945.7046.8346.834,337
Nov 1, 202448.9448.9446.5147.5947.593,597
Oct 31, 202447.0948.1046.7547.9147.913,592
Oct 29, 202450.9350.9344.1746.0246.021,691
Oct 28, 202444.3348.2443.4445.0945.0927,394
Oct 25, 202444.6445.9043.4044.3344.335,865
Oct 24, 202445.8145.8944.0044.6844.6813,502
Oct 23, 202444.0046.9243.0545.4545.459,762
Oct 22, 202446.9347.7944.1544.7444.7415,545
Oct 21, 202450.0950.0946.3046.4346.431,151
Oct 18, 202450.1950.1948.4049.0549.0520,306
Oct 17, 202449.5851.4548.7049.0049.0022,972
Oct 16, 202448.2850.9648.1049.5849.5842,972
Oct 15, 202449.4449.4448.0548.0548.05519
Oct 14, 202450.6550.6548.6048.6948.6912,716
Oct 11, 202448.1052.4547.7249.6649.6668,641
Oct 10, 202450.0150.0147.3649.1749.1742,321
Oct 9, 202444.7752.5744.6549.1749.17157,722
Oct 8, 202446.0049.3041.6243.8143.8170,169
Oct 7, 202444.9046.7043.2943.5343.539,605
Oct 4, 202444.9846.4244.8545.2545.2510,896
Oct 3, 202442.2146.4442.2144.8844.8814,266
Oct 1, 202446.1647.9746.1646.8546.8530,425
Sep 30, 202447.5048.1546.0047.1047.1017,274
Sep 27, 202447.5048.0047.1047.6147.613,834
Sep 26, 202447.5547.8046.0047.0147.0117,030
Sep 25, 202448.5548.5546.4346.6646.667,497
Sep 24, 202447.7048.1446.9947.5747.579,837
Sep 23, 202447.0048.2347.0048.0948.093,415
Sep 20, 202446.4347.9346.1146.7946.7910,145
Sep 19, 202447.8047.8046.6646.8946.898,716
Sep 18, 202448.0048.6747.1547.6747.6710,764
Sep 17, 202450.0050.0047.6347.7847.7821,101
Sep 16, 202449.9850.1247.8248.5248.5215,924
Sep 13, 202449.9550.1648.6549.0049.008,534
Sep 12, 202452.0752.0748.5649.1049.1013,444
Sep 11, 202451.4352.0549.7249.8349.8321,513
Sep 10, 202451.2551.8850.2451.2651.2625,624
Sep 9, 202449.3051.5049.3051.2551.2510,035
Sep 6, 202451.0751.1449.9050.3150.312,027
Sep 5, 202450.0051.0049.5049.9549.9511,365
Sep 4, 202451.9051.9050.3050.3850.386,772
Sep 3, 202451.6752.2550.1551.9451.9411,382
Sep 2, 202451.5053.9050.0150.6650.6620,932
Aug 30, 202450.7151.2950.5551.2351.23918
Aug 29, 202451.5651.5649.9150.7550.759,596
Aug 28, 202448.8052.3648.8050.5850.5875,105
Aug 26, 202447.3548.3046.5547.0047.0015,501
Aug 23, 202448.5048.5047.8047.9947.992,136
Aug 22, 202450.1050.1048.2548.3248.323,090
Aug 21, 202448.8749.8447.3548.5248.5217,425
Aug 20, 202448.9550.4048.1148.8748.8711,009
Aug 19, 202449.0049.9546.3748.1948.1921,698
Aug 16, 202446.0549.7146.0549.5949.597,820
Aug 14, 202451.2852.0049.5749.9949.997,003
Aug 13, 202450.4051.4550.4051.1751.172,231
Aug 12, 202452.9652.9650.4551.4351.439,218
Aug 9, 202451.0052.8050.3751.9251.9224,807
Aug 8, 202449.7850.5849.4449.9949.996,738
Aug 7, 202451.3852.0050.4350.7250.721,083
Aug 6, 202451.1651.6649.9750.3750.372,358
Aug 5, 202452.0052.2950.1650.1650.1617,260
Aug 2, 202451.8853.6351.7552.8052.8022,291
Aug 1, 202455.4955.4952.5652.9852.9826,108
Jul 31, 202454.1055.7353.6854.6154.6139,507
Jul 30, 202453.6053.8152.6953.6553.6510,267
Jul 29, 202453.0154.2553.0153.0553.0538,964
Jul 26, 202451.3053.6051.3053.5353.5314,256
Jul 25, 202452.0053.6450.7153.2853.2832,716
Jul 24, 202452.8052.8049.5051.0951.0928,158
Jul 23, 202449.0051.4547.8550.9450.9411,689
Jul 22, 202448.5250.3348.5149.4449.444,178
Jul 19, 202450.2850.5048.0048.5548.559,034
Jul 18, 202451.9051.9050.0550.2650.2631,312
Jul 16, 202451.7852.4551.1051.2451.243,289
Jul 15, 202450.3551.9150.3550.7650.763,612
Jul 12, 202453.0153.5051.1051.3251.3210,823
Jul 11, 202453.0053.2652.1252.2952.294,746
Jul 10, 202453.6353.6351.5252.5652.5616,960
Jul 9, 202454.9054.9052.3352.6152.6112,894
Jul 8, 202450.2053.4550.2053.4553.4575,657
Jul 5, 202453.0053.0050.6650.9150.9111,768
Jul 4, 202454.4554.4551.0551.5651.566,362
Jul 3, 202452.7054.3552.1152.2252.2221,573
Jul 2, 202450.9052.4650.4352.4652.4629,771
Jul 1, 202452.0052.0049.3049.9749.976,383
Jun 28, 202450.4050.6249.5549.7449.7415,813
Jun 27, 202452.0052.2449.4049.5849.5836,433
Jun 26, 202451.9552.3150.6051.9951.9911,193
Jun 25, 202453.5953.5951.8751.8751.8710,866
Jun 24, 202455.8555.8552.1552.5452.5413,127
Jun 21, 202454.9754.9753.1053.5453.5416,729
Jun 20, 202455.5555.5553.4553.8953.8917,048
Jun 19, 202455.7055.7052.5554.5154.5148,552
Jun 18, 202451.9053.1950.4153.1953.1933,481
Jun 14, 202454.2754.2749.8550.6650.668,784
Jun 13, 202452.1652.7051.0051.9251.926,353
Jun 12, 202454.3955.0051.7652.0752.0726,549
Jun 11, 202452.9252.9252.9252.9252.9210,359
Jun 10, 202449.1050.4048.5550.4050.4010,214
Jun 7, 202448.5349.1047.7148.0048.0010,163
Jun 6, 202449.2449.5648.4648.5348.532,201
Jun 5, 202447.9948.6845.0548.2748.2721,030
Jun 4, 202448.4651.7046.9347.0547.0513,058
Jun 3, 202450.3850.8748.6249.3949.395,749
May 31, 202450.9350.9349.0849.2049.2017,199
May 30, 202451.0051.9049.3150.6950.6918,924
May 29, 202450.9452.2150.5050.8450.846,582
May 28, 202455.0055.0051.3451.3451.3424,930
May 27, 202456.7656.7652.5054.0454.0421,544
May 24, 202457.4458.0154.3154.3154.3189,374
May 23, 202460.0060.0057.0057.1657.1627,614
May 22, 202459.4760.3459.0559.3359.3311,324
May 21, 202462.9962.9959.3959.4759.4712,015
May 17, 202458.7061.7258.7060.7860.787,089
May 16, 202460.1562.7560.1561.3061.3025,565
May 15, 202462.4962.4960.8361.4861.4810,030
May 14, 202463.9563.9561.0061.2461.2415,710
May 13, 202460.2161.9059.0960.9460.9412,929
May 10, 202457.0160.5457.0159.5659.5621,998
May 9, 202461.5062.9558.3458.3458.3429,148
May 8, 202462.5263.8261.1461.4161.4128,628
May 7, 202458.2763.4558.2762.5262.5289,101
May 6, 202461.0061.8358.9960.7960.7929,084
May 3, 202461.9662.0058.7861.0061.0026,929
May 2, 202460.0061.9759.4061.3761.3740,436
Apr 30, 202459.5660.0055.8059.0759.0712,444
Apr 29, 202457.0160.0557.0158.6858.6830,050
Apr 26, 202461.3961.3958.2259.0259.0227,972
Apr 25, 202457.5059.8556.8459.1859.1837,516
Apr 24, 202460.0060.0056.7257.0057.0012,945
Apr 23, 202456.0558.1356.0058.1358.1336,295
Apr 22, 202451.2055.8151.2055.3755.3712,781
Apr 19, 202452.2153.9551.8253.1653.1623,451
Apr 18, 202454.7354.7353.8054.5454.543,630
Apr 16, 202452.6253.8052.0053.6653.665,969
Apr 15, 202452.9953.1050.6052.4252.4213,227
Apr 12, 202453.7553.8952.4053.2553.258,382
Apr 10, 202454.3954.3952.0053.0353.0311,080
Apr 9, 202455.0655.0651.2051.9751.9729,156
Apr 8, 202456.5657.8053.6753.6753.6762,295
Apr 5, 202456.4956.4953.0056.4956.49220,394
Apr 4, 202453.8053.8053.8053.8053.8011,912