Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Magnum Ventures Limited (MAGNUM.NS)

Compare
27.13
+0.02
+(0.07%)
At close: 3:29:11 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.4027.4026.7927.1327.1328,418
Apr 16, 202526.9127.5026.4027.1127.1192,957
Apr 15, 202526.2027.0026.1926.9126.9130,597
Apr 11, 202525.9926.2125.5225.8225.8213,893
Apr 9, 202525.8427.0025.2525.4625.4637,768
Apr 8, 202526.7626.7625.4826.5026.5032,754
Apr 7, 202526.4026.4024.0024.7524.7550,412
Apr 4, 202527.5027.5026.0726.7726.7742,047
Apr 3, 202527.1727.5026.0627.4427.4461,966
Apr 2, 202525.0527.1025.0526.7126.7184,830
Apr 1, 202524.5525.8623.1025.4925.4968,889
Mar 28, 202525.2025.2023.5023.8823.88166,754
Mar 27, 202526.5026.5023.3123.9523.95302,554
Mar 26, 202526.1727.0025.0125.6825.68293,692
Mar 25, 202526.5126.9825.0525.1825.18156,504
Mar 24, 202527.5427.7026.0026.6826.68160,898
Mar 21, 202526.0027.4325.8026.5426.54290,445
Mar 20, 202525.5526.1925.2525.6725.67227,196
Mar 19, 202525.5526.0025.3325.6925.6982,078
Mar 18, 202524.8824.8824.8824.8824.88-
Mar 17, 202526.2126.9824.6124.8824.88578,736
Mar 13, 202527.0027.0025.7526.0826.08228,112
Mar 12, 202526.5027.7324.5626.0526.05158,438
Mar 11, 202528.2028.5026.8427.0027.0067,476
Mar 10, 202528.9430.4428.5028.6028.60108,081
Mar 7, 202528.9029.3526.1028.4928.49209,000
Mar 6, 202527.9129.3327.9128.0328.03107,006
Mar 5, 202527.9928.2327.0127.8327.8351,406
Mar 4, 202526.8028.4325.2126.7926.7970,498
Mar 3, 202529.5029.5025.8126.8026.80114,300
Feb 28, 202530.4830.4828.2928.9228.9248,003
Feb 27, 202529.7231.0329.7230.1130.1126,434
Feb 25, 202531.3431.4930.0030.4830.4832,853
Feb 24, 202532.7832.7830.0030.3430.3448,642
Feb 21, 202532.9033.1931.8532.7832.78164,007
Feb 20, 202532.2933.0030.9132.9032.9049,381
Feb 19, 202530.9632.6530.0932.1232.1258,419
Feb 18, 202531.5031.9529.0029.9929.9966,815
Feb 17, 202530.5031.5030.2630.8730.8723,552
Feb 14, 202533.5034.1931.0031.2331.23105,892
Feb 13, 202531.5233.5030.5032.1932.1936,523
Feb 12, 202533.7933.7930.1631.2131.2135,131
Feb 11, 202536.7236.7232.4232.7932.79201,974
Feb 10, 202536.1137.0935.8136.0036.0041,121
Feb 7, 202536.0536.9535.1036.1936.1931,964
Feb 6, 202535.7837.3335.6035.6435.6416,838
Feb 5, 202538.2938.2935.8236.0436.0459,307
Feb 4, 202534.8536.4834.8536.1936.1917,132
Feb 3, 202535.9937.0034.9135.1635.1632,640
Feb 1, 202536.7536.8835.0835.6435.6428,541
Jan 31, 202535.6736.0934.5034.8434.8464,040
Jan 30, 202534.7036.3934.7035.6735.6717,652
Jan 29, 202534.2936.9734.2935.3835.3838,566
Jan 28, 202536.5737.6534.2034.2934.29102,251
Jan 27, 202536.6837.4335.2135.5735.5790,136
Jan 24, 202538.4938.6936.8036.9436.9432,396
Jan 23, 202539.5039.5037.6238.0538.0530,132
Jan 22, 202538.1939.9936.6439.1539.1552,050
Jan 21, 202539.2339.2338.0138.1938.1917,140
Jan 20, 202538.9338.9938.1038.2338.2333,298
Jan 17, 202537.0038.9036.2338.0638.06114,307
Jan 16, 202537.8838.5936.5437.3337.3320,370
Jan 15, 202537.8938.0036.2636.9836.9853,863
Jan 14, 202536.0037.5035.9936.8636.8697,684
Jan 13, 202538.4241.4035.5636.2636.26157,468
Jan 10, 202539.1039.2238.2038.4238.4227,590
Jan 9, 202539.3739.3938.5038.7138.7124,637
Jan 8, 202540.9040.9039.0339.2339.2324,241
Jan 7, 202539.6741.3938.7539.9239.9260,153
Jan 6, 202541.9542.0038.2138.6538.6587,172
Jan 3, 202541.8041.9540.7341.1141.1180,428
Jan 2, 202539.9942.3039.4040.9840.98191,118
Jan 1, 202540.4041.1939.0039.2339.23127,869
Dec 31, 202437.6239.4037.6239.3339.3340,557
Dec 30, 202437.0139.0037.0137.6837.6847,813
Dec 27, 202438.4239.8936.9837.5037.5079,562
Dec 26, 202440.8840.8837.8038.3238.32102,886
Dec 24, 202439.9940.8638.8940.1040.1028,103
Dec 23, 202441.9541.9538.9439.2639.2638,327
Dec 20, 202442.8942.8940.6540.9440.9438,496
Dec 19, 202439.9742.9039.2241.9241.9275,053
Dec 18, 202441.0141.2539.8840.1640.1669,311
Dec 17, 202441.9141.9140.9241.3141.3140,832
Dec 16, 202441.5542.4140.0041.2141.2182,692
Dec 13, 202441.6442.8041.0041.5041.50113,974
Dec 12, 202442.3042.8941.6041.6441.6430,521
Dec 11, 202442.8943.2142.0242.3042.3024,873
Dec 10, 202442.9043.8341.5642.4842.48118,579
Dec 9, 202443.3543.9842.5143.0143.0165,624
Dec 6, 202442.2043.6241.5142.7242.7291,256
Dec 5, 202442.2543.2841.1141.5841.58104,999
Dec 4, 202443.0043.0342.1042.6742.6779,203
Dec 3, 202442.0042.7541.0142.4342.4388,565
Dec 2, 202441.4042.1039.8041.6141.61145,144
Nov 29, 202439.8840.7039.2840.6040.60116,396
Nov 28, 202438.9040.8038.6939.8839.88173,649
Nov 27, 202439.9540.5036.5538.5138.51349,311
Nov 26, 202437.5340.9037.5139.9539.95372,194
Nov 25, 202442.2342.7536.0037.0837.08699,369
Nov 22, 202443.0043.4541.0041.1941.19137,782
Nov 21, 202443.4743.4741.6542.0442.0490,796
Nov 19, 202444.9545.2942.9143.3843.38128,062
Nov 18, 202443.5645.9941.5044.3844.38392,145
Nov 14, 202452.5052.5043.1044.0444.04922,023
Nov 13, 202453.5054.5050.1652.1252.12714,926
Nov 12, 202450.1056.6050.1054.5854.581,097,224
Nov 11, 202452.0152.0150.0050.3450.34123,889
Nov 8, 202450.5053.0049.0252.3652.36814,315
Nov 7, 202451.5951.5949.5549.7349.73129,868
Nov 6, 202449.5052.3448.3650.5050.50312,293
Nov 5, 202446.9949.2646.2248.6648.66134,194
Nov 4, 202448.0048.5145.2546.2846.2857,384
Nov 1, 202448.0049.8047.0048.4248.4253,361
Oct 31, 202447.9548.9046.6347.9847.98116,814
Oct 30, 202446.0048.0345.6147.0047.0048,944
Oct 29, 202446.0047.6944.0046.2846.2850,606
Oct 28, 202445.3548.3844.0045.5345.53157,263
Oct 25, 202444.9545.8343.3144.6844.68143,336
Oct 24, 202445.5546.9743.9244.6444.6456,241
Oct 23, 202445.8847.0042.7646.3346.33103,558
Oct 22, 202447.0048.0044.1144.7644.76105,863
Oct 21, 202450.3350.3346.0046.4146.41101,332
Oct 18, 202449.4250.1948.4349.1149.11121,054
Oct 17, 202450.0051.4848.8049.4149.41182,505
Oct 16, 202447.8050.9947.8049.5849.58286,548
Oct 15, 202448.0549.6447.8048.1648.1642,316
Oct 14, 202450.0750.6748.4048.7448.7469,398
Oct 11, 202449.0152.4047.7550.0750.07257,011
Oct 10, 202450.0050.0047.0749.0149.01261,404
Oct 9, 202444.9552.6044.3449.1649.161,900,859
Oct 8, 202444.9549.2441.6543.8443.84286,115
Oct 7, 202446.7246.7243.3143.5143.5190,219
Oct 4, 202445.5046.5045.0145.0745.07227,447
Oct 3, 202445.5046.5244.5044.8444.8448,780
Oct 1, 202447.4747.9446.2746.5546.5554,738
Sep 30, 202448.5048.5045.4546.5246.5266,970
Sep 27, 202446.6548.0046.6547.2147.2132,707
Sep 26, 202447.5547.9046.5146.8946.8949,254
Sep 25, 202448.3548.5446.5046.5746.5773,861
Sep 24, 202447.7147.9946.6047.3947.3960,763
Sep 23, 202448.1548.9547.0047.8847.8877,315
Sep 20, 202448.0048.0045.0747.1847.18145,135
Sep 19, 202447.3248.5546.6646.8546.85295,489
Sep 18, 202448.6048.8147.0047.3247.32190,066
Sep 17, 202449.9549.9547.7647.9147.91182,262
Sep 16, 202448.6049.9648.0048.2148.2177,366
Sep 13, 202449.6050.2448.6048.9448.9431,345
Sep 12, 202452.5052.5048.6149.0649.0699,156
Sep 11, 202449.1052.0549.1049.8249.82143,015
Sep 10, 202451.0051.8150.5151.0651.06116,566
Sep 9, 202449.0551.8049.0551.1151.11198,111
Sep 6, 202451.5051.5049.8850.1250.1277,920
Sep 5, 202451.1051.1049.2250.2250.22192,332
Sep 4, 202451.1451.6050.2750.3450.34149,893
Sep 3, 202449.6052.2549.6051.8251.82154,342
Sep 2, 202450.0054.0250.0050.7750.77246,648
Aug 30, 202451.8051.8050.4151.1451.14155,204
Aug 29, 202451.2051.7950.0051.0151.01252,470
Aug 28, 202448.9052.3248.2550.1850.18867,810
Aug 27, 202449.0049.0045.9047.5747.57319,867
Aug 26, 202449.2549.2546.5046.8546.85163,227
Aug 23, 202449.4949.4947.5047.7347.73108,088
Aug 22, 202449.0049.9648.1048.3848.3869,630
Aug 21, 202449.1249.8247.4448.5848.5893,852
Aug 20, 202449.4050.5148.0048.5748.57130,985
Aug 19, 202451.5051.5045.4048.4248.42173,678
Aug 16, 202451.3251.4948.9849.5649.56269,747
Aug 14, 202452.0052.3549.7550.0550.05132,409
Aug 13, 202453.8053.8050.5050.7550.7595,504
Aug 12, 202451.5151.7050.2351.5151.5187,868
Aug 9, 202450.0152.8050.0151.8651.86255,260
Aug 8, 202449.0050.5448.0050.0450.04230,961
Aug 7, 202450.5052.1950.1050.9050.90131,228
Aug 6, 202450.0051.9649.8050.7350.73129,535
Aug 5, 202451.0052.5150.3350.3350.33212,858
Aug 2, 202452.0053.4450.6752.9852.98133,433
Aug 1, 202454.9955.4852.2552.9252.92261,480
Jul 31, 202454.6855.9553.5154.6854.68414,992
Jul 30, 202453.9953.9952.7153.6553.65138,673
Jul 29, 202454.0054.3952.7053.0653.06232,491
Jul 26, 202453.6053.9352.5153.2353.23128,112
Jul 25, 202452.8053.6150.7653.5553.55216,865
Jul 24, 202450.9951.9049.3151.0651.06129,712
Jul 23, 202451.7051.7048.0150.0650.0690,813
Jul 22, 202448.2050.4848.2049.3449.3468,366
Jul 19, 202450.0050.9847.7748.9348.93134,794
Jul 18, 202451.2451.2450.0050.2950.2995,652
Jul 16, 202451.9852.4451.0051.2451.2459,725
Jul 15, 202452.4052.4050.5050.8850.8898,963
Jul 12, 202452.6053.6751.0151.3551.35133,815
Jul 11, 202452.0153.4452.0152.5852.58262,462
Jul 10, 202453.5053.9851.5052.7452.74224,200
Jul 9, 202454.2054.2052.5053.0053.00301,080
Jul 8, 202452.9053.3150.5353.3153.31379,840
Jul 5, 202451.2052.2550.2150.7850.78221,823
Jul 4, 202452.8252.8250.7251.7551.75184,487
Jul 3, 202452.3054.6052.2552.3752.37230,300
Jul 2, 202450.0052.4250.0052.4252.42299,234
Jul 1, 202450.9050.9049.1049.9349.93121,295
Jun 28, 202450.2051.4849.5049.7849.78295,822
Jun 27, 202452.0052.4449.3049.3749.37265,142
Jun 26, 202452.0052.3551.2551.9051.90113,187
Jun 25, 202452.5153.8651.5151.7751.77118,037
Jun 24, 202455.3055.3052.2052.3152.3160,220
Jun 21, 202454.3555.0253.2153.5053.50103,699
Jun 20, 202454.7055.4353.3753.6853.68170,215
Jun 19, 202453.7055.7052.1954.4154.41555,819
Jun 18, 202450.6153.0850.5653.0853.08222,749
Jun 14, 202452.9953.4349.5650.5650.56172,885
Jun 13, 202451.5152.9551.0051.9951.99150,647
Jun 12, 202454.0054.8051.6452.2652.26191,255
Jun 11, 202452.6352.6352.6352.6352.63138,029
Jun 10, 202448.7550.1348.0050.1350.1346,390
Jun 7, 202449.0049.0047.6047.7547.75151,592
Jun 6, 202448.9550.0548.0048.4048.40123,860
Jun 5, 202448.9548.9545.0048.4048.4096,993
Jun 4, 202449.0049.9046.7046.7046.70189,571
Jun 3, 202450.2551.0048.6049.1549.15150,928
May 31, 202451.0051.0049.0549.2549.25208,172
May 30, 202451.7552.3049.4050.5050.50252,290
May 29, 202450.0052.4050.0050.7550.75229,414
May 28, 202453.2054.1051.4051.4051.40230,760
May 27, 202454.5056.5052.1054.1054.10424,694
May 24, 202457.5058.3554.7054.7054.70764,668
May 23, 202460.0060.4556.6057.5557.55229,414
May 22, 202459.8060.5059.0559.3059.3058,466
May 21, 202460.5062.0059.0059.3559.35114,370
May 17, 202460.3061.8560.3060.9060.9086,633
May 16, 202462.9562.9561.0061.0561.05141,662
May 15, 202461.3061.7560.8061.4561.45116,005
May 14, 202462.7562.7560.8561.3061.30146,124
May 13, 202462.1562.1558.9061.2061.20233,542
May 10, 202459.5060.4557.5059.8559.85124,253
May 9, 202461.0063.0058.2558.3058.30257,946
May 8, 202463.0064.0061.0061.3061.30295,583
May 7, 202461.5063.4560.5062.4562.45664,026
May 6, 202461.5061.9558.6060.7060.70261,628
May 3, 202461.5062.0558.5061.3061.30354,516
May 2, 202459.9061.6059.0561.3561.35435,714
Apr 30, 202460.0061.0056.0558.7058.70179,929
Apr 29, 202460.3560.4058.2058.9558.95150,740
Apr 26, 202459.1560.0057.2559.2559.25144,111
Apr 25, 202457.0559.8556.4059.0059.00397,800
Apr 24, 202459.4559.9056.6557.0557.05294,544
Apr 23, 202456.2558.3055.5058.2558.25499,000
Apr 22, 202454.9056.0053.3055.5555.55263,811
Apr 19, 202452.9554.0051.9053.4053.4079,020
Apr 18, 202453.7055.4053.4054.4054.4084,290

Related Tickers

GENUSPAPER.NS Genus Paper & Boards Limited
18.69
+0.05%
 
MALUPAPER.NS Malu Paper Mills Limited
36.46
+2.39%
 
PDMJEPAPER.NS Pudumjee Paper Products Limited
113.49
+2.11%
 
JKPAPER.NS JK Paper Limited
330.50
+0.03%