Price Data Selection & Download
Markobenz Ventures Share Price All Time Records & Statistics (Apr 2016 - May 2026)
659 daily OHLCV records on BSE from April 2016 to May 2026. For live price, key ratios and fundamentals, see Markobenz Ventures screener.
Share Price All Time High
₹72.75
May 06, 2024
BSE Exchange
Share Price All Time Low
₹3.40
July 30, 2018
BSE Exchange
Highest Volume Trading Day
2,218,736
October 15, 2024 • ₹18.04
BSE Exchange
Share Price History Data (Apr 2016 - May 2026)
NEWTRAC daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5.45 | ₹5.45 | ₹4.85 | ₹5.13 | 13,377 |
| 2026-05-26 | ₹5.31 | ₹5.55 | ₹4.83 | ₹4.99 | 80,504 |
| 2026-05-25 | ₹5.19 | ₹5.31 | ₹5.02 | ₹5.13 | 27,665 |
| 2026-05-22 | ₹5.40 | ₹5.40 | ₹5.02 | ₹5.19 | 12,567 |
| 2026-05-21 | ₹5.19 | ₹5.44 | ₹5.00 | ₹5.01 | 34,440 |
| 2026-05-20 | ₹5.21 | ₹5.68 | ₹5.00 | ₹5.24 | 10,753 |
| 2026-05-19 | ₹5.40 | ₹5.40 | ₹5.13 | ₹5.21 | 8,150 |
| 2026-05-18 | ₹5.40 | ₹5.40 | ₹4.91 | ₹5.34 | 11,768 |
| 2026-05-15 | ₹5.27 | ₹5.52 | ₹4.55 | ₹5.32 | 28,957 |
| 2026-05-14 | ₹5.00 | ₹5.48 | ₹4.90 | ₹5.02 | 23,368 |
| 2026-05-13 | ₹5.00 | ₹5.78 | ₹4.81 | ₹5.02 | 19,812 |
| 2026-05-12 | ₹6.10 | ₹6.10 | ₹5.20 | ₹5.23 | 29,181 |
| 2026-05-11 | ₹6.15 | ₹6.15 | ₹5.53 | ₹5.64 | 7,854 |
| 2026-05-08 | ₹5.80 | ₹6.20 | ₹5.80 | ₹5.92 | 16,801 |
| 2026-05-07 | ₹6.50 | ₹6.50 | ₹5.83 | ₹5.89 | 19,659 |
| 2026-05-06 | ₹6.38 | ₹6.38 | ₹5.81 | ₹6.01 | 33,613 |
| 2026-05-05 | ₹6.10 | ₹6.10 | ₹5.65 | ₹5.94 | 14,032 |
| 2026-05-04 | ₹5.86 | ₹6.29 | ₹5.41 | ₹5.96 | 20,855 |
| 2026-04-30 | ₹6.20 | ₹6.65 | ₹5.80 | ₹5.84 | 93,103 |
| 2026-04-29 | ₹5.29 | ₹5.79 | ₹4.99 | ₹5.66 | 19,245 |
| 2026-04-28 | ₹5.33 | ₹5.67 | ₹5.33 | ₹5.36 | 4,899 |
| 2026-04-27 | ₹6.15 | ₹6.15 | ₹5.26 | ₹5.57 | 22,345 |
| 2026-04-24 | ₹5.17 | ₹5.60 | ₹5.11 | ₹5.20 | 20,422 |
| 2026-04-23 | ₹5.02 | ₹5.60 | ₹5.02 | ₹5.17 | 39,677 |
| 2026-04-22 | ₹6.42 | ₹6.42 | ₹5.10 | ₹5.38 | 64,739 |
| 2026-04-21 | ₹5.45 | ₹5.80 | ₹5.20 | ₹5.66 | 40,740 |
| 2026-04-20 | ₹5.35 | ₹5.44 | ₹5.00 | ₹5.43 | 14,985 |
| 2026-04-17 | ₹5.80 | ₹5.80 | ₹5.11 | ₹5.37 | 27,217 |
| 2026-04-16 | ₹5.43 | ₹5.55 | ₹4.81 | ₹5.37 | 12,079 |
| 2026-04-15 | ₹5.55 | ₹5.55 | ₹5.03 | ₹5.46 | 17,541 |
| 2026-04-13 | ₹5.44 | ₹5.44 | ₹4.61 | ₹5.25 | 21,435 |
| 2026-04-10 | ₹5.00 | ₹5.65 | ₹5.00 | ₹5.31 | 18,056 |
| 2026-04-09 | ₹5.29 | ₹5.29 | ₹5.00 | ₹5.03 | 12,579 |
| 2026-04-08 | ₹4.50 | ₹5.26 | ₹4.11 | ₹5.14 | 39,092 |
| 2026-04-07 | ₹4.30 | ₹4.44 | ₹4.12 | ₹4.39 | 5,266 |
| 2026-04-06 | ₹4.42 | ₹4.42 | ₹4.18 | ₹4.30 | 12,907 |
| 2026-04-02 | ₹4.00 | ₹4.40 | ₹3.81 | ₹4.04 | 26,288 |
| 2026-04-01 | ₹3.81 | ₹4.10 | ₹3.77 | ₹4.03 | 10,148 |
| 2026-03-30 | ₹3.92 | ₹4.45 | ₹3.70 | ₹3.73 | 44,575 |
| 2026-03-27 | ₹4.10 | ₹4.35 | ₹4.06 | ₹4.07 | 28,306 |
| 2026-03-25 | ₹4.20 | ₹4.51 | ₹4.14 | ₹4.35 | 23,484 |
| 2026-03-24 | ₹4.45 | ₹4.45 | ₹4.02 | ₹4.10 | 10,179 |
| 2026-03-23 | ₹4.29 | ₹4.29 | ₹4.11 | ₹4.18 | 13,208 |
| 2026-03-20 | ₹4.62 | ₹4.62 | ₹4.27 | ₹4.31 | 3,518 |
| 2026-03-19 | ₹4.65 | ₹4.65 | ₹4.30 | ₹4.45 | 5,024 |
| 2026-03-18 | ₹4.78 | ₹4.78 | ₹4.23 | ₹4.41 | 11,316 |
| 2026-03-17 | ₹4.70 | ₹4.84 | ₹4.21 | ₹4.44 | 12,023 |
| 2026-03-16 | ₹4.95 | ₹4.95 | ₹4.32 | ₹4.47 | 116,420 |
| 2026-03-13 | ₹4.58 | ₹5.20 | ₹4.58 | ₹4.65 | 186,034 |
| 2026-03-12 | ₹4.82 | ₹4.94 | ₹4.56 | ₹4.73 | 4,592 |
| 2026-03-11 | ₹4.58 | ₹4.98 | ₹4.50 | ₹4.73 | 18,790 |
| 2026-03-10 | ₹4.70 | ₹5.06 | ₹4.61 | ₹4.70 | 27,585 |
| 2026-03-09 | ₹4.90 | ₹4.90 | ₹4.52 | ₹4.74 | 32,317 |
| 2026-03-06 | ₹5.16 | ₹5.16 | ₹4.70 | ₹4.88 | 20,730 |
| 2026-03-05 | ₹5.02 | ₹5.18 | ₹4.78 | ₹4.82 | 61,381 |
| 2026-03-04 | ₹4.88 | ₹5.13 | ₹4.79 | ₹5.00 | 12,472 |
| 2026-03-02 | ₹4.78 | ₹5.55 | ₹4.78 | ₹4.88 | 21,811 |
| 2026-02-27 | ₹5.00 | ₹5.15 | ₹4.80 | ₹5.10 | 11,899 |
| 2026-02-26 | ₹4.94 | ₹5.18 | ₹4.84 | ₹4.91 | 4,460 |
| 2026-02-25 | ₹5.22 | ₹5.22 | ₹4.88 | ₹4.94 | 5,268 |
| 2026-02-24 | ₹5.12 | ₹5.13 | ₹4.90 | ₹4.91 | 20,148 |
| 2026-02-23 | ₹4.79 | ₹5.25 | ₹4.79 | ₹5.03 | 9,419 |
| 2026-02-20 | ₹5.06 | ₹5.06 | ₹4.82 | ₹4.89 | 16,657 |
| 2026-02-19 | ₹5.39 | ₹5.39 | ₹4.73 | ₹4.90 | 22,479 |
| 2026-02-18 | ₹5.20 | ₹5.20 | ₹5.00 | ₹5.02 | 9,128 |
| 2026-02-17 | ₹4.91 | ₹5.26 | ₹4.73 | ₹5.13 | 23,769 |
| 2026-02-16 | ₹4.90 | ₹5.18 | ₹4.72 | ₹4.83 | 4,226 |
| 2026-02-13 | ₹4.99 | ₹4.99 | ₹4.70 | ₹4.92 | 7,242 |
| 2026-02-12 | ₹4.92 | ₹5.18 | ₹4.70 | ₹4.97 | 13,490 |
| 2026-02-11 | ₹5.01 | ₹5.17 | ₹4.70 | ₹4.95 | 25,526 |
| 2026-02-10 | ₹5.14 | ₹5.24 | ₹4.86 | ₹4.89 | 19,261 |
| 2026-02-09 | ₹4.87 | ₹4.92 | ₹4.72 | ₹4.79 | 12,925 |
| 2026-02-06 | ₹4.89 | ₹4.89 | ₹4.60 | ₹4.62 | 5,985 |
| 2026-02-05 | ₹4.79 | ₹5.25 | ₹4.79 | ₹4.88 | 11,535 |
| 2026-02-04 | ₹4.80 | ₹4.94 | ₹4.70 | ₹4.80 | 21,982 |
| 2026-02-03 | ₹4.76 | ₹5.14 | ₹4.76 | ₹4.80 | 41,086 |
| 2026-02-02 | ₹5.32 | ₹5.32 | ₹4.85 | ₹4.91 | 12,223 |
| 2026-02-01 | ₹5.04 | ₹5.10 | ₹4.70 | ₹5.07 | 26,839 |
| 2026-01-30 | ₹4.95 | ₹5.04 | ₹4.90 | ₹4.92 | 20,473 |
| 2026-01-29 | ₹5.15 | ₹5.29 | ₹4.91 | ₹4.99 | 18,906 |
| 2026-01-28 | ₹5.25 | ₹5.47 | ₹5.03 | ₹5.16 | 20,013 |
| 2026-01-27 | ₹5.25 | ₹5.72 | ₹5.22 | ₹5.26 | 21,790 |
| 2026-01-23 | ₹5.54 | ₹5.54 | ₹5.31 | ₹5.45 | 7,195 |
| 2026-01-22 | ₹5.40 | ₹5.72 | ₹5.40 | ₹5.45 | 26,826 |
| 2026-01-21 | ₹5.53 | ₹5.82 | ₹5.51 | ₹5.51 | 27,256 |
| 2026-01-20 | ₹6.08 | ₹6.08 | ₹5.70 | ₹5.80 | 16,857 |
| 2026-01-19 | ₹5.99 | ₹5.99 | ₹5.68 | ₹5.89 | 18,955 |
| 2026-01-16 | ₹5.59 | ₹5.80 | ₹5.45 | ₹5.74 | 14,308 |
| 2026-01-14 | ₹5.26 | ₹5.60 | ₹5.26 | ₹5.59 | 16,797 |
| 2026-01-13 | ₹5.48 | ₹5.60 | ₹5.26 | ₹5.34 | 14,211 |
| 2026-01-12 | ₹5.53 | ₹5.60 | ₹5.31 | ₹5.48 | 20,569 |
| 2026-01-09 | ₹5.84 | ₹5.99 | ₹5.53 | ₹5.58 | 27,089 |
| 2026-01-08 | ₹6.12 | ₹6.12 | ₹5.72 | ₹5.82 | 3,825 |
| 2026-01-07 | ₹6.05 | ₹6.05 | ₹5.75 | ₹5.93 | 9,593 |
| 2026-01-06 | ₹6.11 | ₹6.11 | ₹5.72 | ₹5.77 | 32,461 |
| 2026-01-05 | ₹5.85 | ₹6.17 | ₹5.85 | ₹5.99 | 8,327 |
| 2026-01-02 | ₹6.14 | ₹6.14 | ₹5.70 | ₹5.99 | 6,548 |
| 2026-01-01 | ₹6.22 | ₹6.22 | ₹5.81 | ₹5.85 | 11,629 |
Markobenz Ventures Share Price Performance Analysis (Apr 2016 - May 2026)
NEWTRAC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.31%
₹5.85 → ₹5.13
Year to Date
Price Volatility
10.01%
Low Volatility
Year to Date
Average Daily Volume
23,052
Year to Date Average
BSE Exchange
Markobenz Ventures Share Price History – Frequently Asked Questions
Common questions about NEWTRAC historical data and records. Explore NEWTRAC true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Markobenz Ventures (NEWTRAC)?
The all-time high share price of Markobenz Ventures was ₹72.75 recorded on May 06, 2024 on the BSE exchange.
What is the all-time low share price of Markobenz Ventures (NEWTRAC)?
The all-time low share price of Markobenz Ventures was ₹3.4 recorded on July 30, 2018 on the BSE exchange.
How can I download NEWTRAC historical share price data?
You can download Markobenz Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NEWTRAC shares?
The highest trading volume day for Markobenz Ventures was 2,218,736 shares traded on October 15, 2024 on the BSE exchange, with share price at ₹18.04.