Price Data Selection & Download
MK Ventures Capital Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
1666 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see MK Ventures Capital stock price NSE.
Share Price All Time High
₹2800.00
May 03, 2024
BSE Exchange
Share Price All Time Low
₹7.80
April 09, 2009
BSE Exchange
Highest Volume Trading Day
633,353
June 25, 2018 • ₹16.70
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
MKVENTURES daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1128.00 | ₹1128.00 | ₹1022.00 | ₹1030.15 | 1,046 |
| 2026-09-17 | ₹1025.00 | ₹1190.00 | ₹990.20 | ₹1073.65 | 2,562 |
| 2026-09-16 | ₹985.00 | ₹1040.00 | ₹950.00 | ₹1032.00 | 693 |
| 2026-09-15 | ₹970.00 | ₹1020.00 | ₹970.00 | ₹976.10 | 370 |
| 2026-09-11 | ₹1006.00 | ₹1099.95 | ₹976.10 | ₹988.50 | 383 |
| 2026-09-10 | ₹1020.00 | ₹1028.25 | ₹1006.00 | ₹1006.00 | 32 |
| 2026-09-09 | ₹995.05 | ₹1016.95 | ₹986.00 | ₹1001.00 | 254 |
| 2026-09-08 | ₹997.00 | ₹1019.95 | ₹970.00 | ₹1003.10 | 234 |
| 2026-09-07 | ₹1028.00 | ₹1047.90 | ₹975.10 | ₹997.00 | 262 |
| 2026-09-04 | ₹1089.95 | ₹1089.95 | ₹1000.00 | ₹1027.40 | 292 |
| 2026-09-03 | ₹1004.85 | ₹1004.85 | ₹980.00 | ₹983.75 | 555 |
| 2026-09-02 | ₹1001.10 | ₹1019.95 | ₹990.15 | ₹1004.85 | 284 |
| 2026-09-01 | ₹1016.00 | ₹1039.70 | ₹999.00 | ₹1039.70 | 218 |
| 2026-08-31 | ₹1031.90 | ₹1031.90 | ₹1005.05 | ₹1010.95 | 1,311 |
| 2026-08-28 | ₹1040.00 | ₹1040.00 | ₹1020.00 | ₹1032.65 | 687 |
| 2026-08-27 | ₹1032.10 | ₹1050.00 | ₹1032.05 | ₹1038.85 | 753 |
| 2026-08-26 | ₹1065.10 | ₹1065.10 | ₹1030.05 | ₹1036.90 | 1,413 |
| 2026-08-25 | ₹1061.05 | ₹1065.10 | ₹1048.35 | ₹1055.85 | 298 |
| 2026-08-24 | ₹1072.00 | ₹1072.05 | ₹1050.20 | ₹1059.60 | 391 |
| 2026-08-21 | ₹1079.95 | ₹1110.00 | ₹1055.60 | ₹1069.30 | 748 |
| 2026-08-20 | ₹1027.65 | ₹1070.00 | ₹1027.60 | ₹1050.00 | 279 |
| 2026-08-19 | ₹1050.75 | ₹1085.00 | ₹1010.00 | ₹1067.05 | 2,521 |
| 2026-08-18 | ₹1078.00 | ₹1097.50 | ₹1049.80 | ₹1064.10 | 1,531 |
| 2026-08-17 | ₹1050.00 | ₹1097.00 | ₹1050.00 | ₹1078.35 | 913 |
| 2026-08-14 | ₹1010.00 | ₹1075.00 | ₹1010.00 | ₹1071.90 | 623 |
| 2026-08-13 | ₹1138.00 | ₹1138.00 | ₹971.45 | ₹1063.15 | 1,093 |
| 2026-08-12 | ₹1080.00 | ₹1094.00 | ₹1033.20 | ₹1059.85 | 443 |
| 2026-08-11 | ₹1101.00 | ₹1101.00 | ₹1080.00 | ₹1085.00 | 461 |
| 2026-08-10 | ₹1115.35 | ₹1120.65 | ₹1100.00 | ₹1102.30 | 887 |
| 2026-08-07 | ₹1099.90 | ₹1240.00 | ₹1099.90 | ₹1121.25 | 3,969 |
| 2026-08-06 | ₹1095.30 | ₹1099.00 | ₹1080.00 | ₹1092.90 | 634 |
| 2026-08-05 | ₹1050.10 | ₹1079.00 | ₹1050.00 | ₹1072.30 | 569 |
| 2026-08-04 | ₹1062.05 | ₹1067.80 | ₹1035.75 | ₹1064.40 | 697 |
| 2026-08-03 | ₹1047.00 | ₹1050.85 | ₹1021.00 | ₹1048.00 | 841 |
| 2026-07-31 | ₹1060.20 | ₹1097.00 | ₹1011.00 | ₹1046.95 | 2,086 |
| 2026-07-30 | ₹1095.05 | ₹1129.95 | ₹1063.00 | ₹1112.90 | 455 |
| 2026-07-29 | ₹1147.80 | ₹1147.80 | ₹1030.00 | ₹1094.75 | 527 |
| 2026-07-28 | ₹1100.20 | ₹1104.20 | ₹1066.00 | ₹1079.00 | 370 |
| 2026-07-27 | ₹1062.20 | ₹1150.00 | ₹1062.20 | ₹1108.75 | 104 |
| 2026-07-24 | ₹1111.00 | ₹1134.00 | ₹1026.20 | ₹1134.00 | 333 |
| 2026-07-23 | ₹1154.00 | ₹1154.95 | ₹1092.25 | ₹1138.45 | 217 |
| 2026-07-22 | ₹1066.50 | ₹1100.00 | ₹1060.00 | ₹1099.70 | 314 |
| 2026-07-21 | ₹1130.00 | ₹1140.00 | ₹1080.00 | ₹1100.00 | 215 |
| 2026-07-20 | ₹1110.00 | ₹1110.00 | ₹1110.00 | ₹1110.00 | 55 |
| 2026-07-17 | ₹1106.05 | ₹1110.00 | ₹1102.00 | ₹1110.00 | 128 |
| 2026-07-16 | ₹1101.10 | ₹1129.65 | ₹1101.10 | ₹1129.00 | 16 |
| 2026-07-15 | ₹1110.50 | ₹1149.80 | ₹1092.00 | ₹1101.10 | 1,018 |
| 2026-07-14 | ₹1159.95 | ₹1159.95 | ₹1121.05 | ₹1146.70 | 226 |
| 2026-07-13 | ₹1189.95 | ₹1189.95 | ₹1160.00 | ₹1160.00 | 170 |
| 2026-07-10 | ₹1177.05 | ₹1182.90 | ₹1149.95 | ₹1174.20 | 14,043 |
| 2026-07-09 | ₹1180.00 | ₹1190.00 | ₹1161.05 | ₹1177.05 | 496 |
| 2026-07-08 | ₹1161.05 | ₹1177.00 | ₹1129.95 | ₹1152.05 | 489 |
| 2026-07-07 | ₹1110.20 | ₹1210.00 | ₹1110.20 | ₹1160.00 | 654 |
| 2026-07-06 | ₹1210.00 | ₹1210.00 | ₹1168.00 | ₹1190.00 | 229 |
| 2026-07-03 | ₹1160.00 | ₹1190.00 | ₹1158.00 | ₹1190.00 | 216 |
| 2026-07-02 | ₹1193.95 | ₹1200.00 | ₹1170.00 | ₹1197.00 | 386 |
| 2026-07-01 | ₹1170.00 | ₹1197.80 | ₹1151.10 | ₹1178.00 | 365 |
| 2026-06-30 | ₹1160.00 | ₹1195.95 | ₹1131.10 | ₹1151.30 | 382 |
| 2026-06-29 | ₹1205.15 | ₹1206.15 | ₹1151.30 | ₹1157.40 | 461 |
| 2026-06-25 | ₹1248.00 | ₹1253.00 | ₹1201.00 | ₹1205.10 | 483 |
| 2026-06-24 | ₹1283.95 | ₹1283.95 | ₹1248.00 | ₹1257.05 | 1,031 |
| 2026-06-23 | ₹1175.00 | ₹1320.00 | ₹1175.00 | ₹1259.25 | 6,329 |
| 2026-06-22 | ₹1094.95 | ₹1189.60 | ₹1015.00 | ₹1156.70 | 1,418 |
| 2026-06-19 | ₹952.10 | ₹1075.00 | ₹952.00 | ₹1066.55 | 2,227 |
| 2026-06-18 | ₹963.90 | ₹975.05 | ₹936.40 | ₹952.00 | 522 |
| 2026-06-17 | ₹954.95 | ₹973.70 | ₹943.95 | ₹964.05 | 524 |
| 2026-06-16 | ₹925.20 | ₹949.60 | ₹920.00 | ₹929.55 | 429 |
| 2026-06-15 | ₹982.00 | ₹982.00 | ₹920.00 | ₹937.20 | 911 |
| 2026-06-12 | ₹958.95 | ₹959.00 | ₹917.05 | ₹947.60 | 190 |
| 2026-06-11 | ₹900.55 | ₹948.00 | ₹899.95 | ₹903.40 | 629 |
| 2026-06-10 | ₹930.05 | ₹949.85 | ₹930.00 | ₹939.10 | 79 |
| 2026-06-09 | ₹909.05 | ₹970.00 | ₹909.00 | ₹950.00 | 688 |
| 2026-06-08 | ₹947.00 | ₹947.00 | ₹890.05 | ₹910.45 | 247 |
| 2026-06-05 | ₹984.90 | ₹984.90 | ₹910.00 | ₹911.85 | 394 |
| 2026-06-04 | ₹950.95 | ₹952.00 | ₹920.00 | ₹939.55 | 671 |
| 2026-06-03 | ₹902.60 | ₹950.00 | ₹900.00 | ₹940.75 | 792 |
| 2026-06-02 | ₹954.85 | ₹954.90 | ₹900.00 | ₹939.15 | 657 |
| 2026-06-01 | ₹955.55 | ₹982.95 | ₹954.90 | ₹954.90 | 386 |
| 2026-05-29 | ₹995.00 | ₹995.00 | ₹949.00 | ₹955.55 | 792 |
| 2026-05-27 | ₹1010.00 | ₹1033.00 | ₹990.00 | ₹995.50 | 419 |
| 2026-05-26 | ₹981.05 | ₹1033.00 | ₹975.00 | ₹1013.15 | 1,906 |
| 2026-05-25 | ₹995.00 | ₹999.05 | ₹990.20 | ₹990.40 | 575 |
| 2026-05-22 | ₹965.20 | ₹1015.00 | ₹965.20 | ₹981.05 | 1,005 |
| 2026-05-21 | ₹950.60 | ₹1017.00 | ₹936.10 | ₹1007.10 | 250 |
| 2026-05-20 | ₹919.95 | ₹970.00 | ₹917.95 | ₹970.00 | 407 |
| 2026-05-19 | ₹978.00 | ₹990.00 | ₹919.95 | ₹939.55 | 654 |
| 2026-05-18 | ₹1019.75 | ₹1019.80 | ₹950.00 | ₹955.35 | 464 |
| 2026-05-15 | ₹1049.95 | ₹1049.95 | ₹1000.10 | ₹1025.60 | 531 |
| 2026-05-14 | ₹1038.00 | ₹1068.00 | ₹1031.00 | ₹1033.35 | 1,421 |
| 2026-05-13 | ₹1050.00 | ₹1050.00 | ₹1030.25 | ₹1030.25 | 178 |
| 2026-05-12 | ₹1050.05 | ₹1085.00 | ₹1029.00 | ₹1029.00 | 65 |
| 2026-05-11 | ₹1020.05 | ₹1096.95 | ₹1020.05 | ₹1061.95 | 522 |
| 2026-05-08 | ₹1074.00 | ₹1089.60 | ₹1070.00 | ₹1075.55 | 647 |
| 2026-05-07 | ₹1094.00 | ₹1115.00 | ₹1068.20 | ₹1082.80 | 424 |
| 2026-05-06 | ₹1083.75 | ₹1098.00 | ₹1057.40 | ₹1084.50 | 1,565 |
| 2026-05-05 | ₹1084.80 | ₹1084.95 | ₹1041.10 | ₹1082.10 | 502 |
| 2026-05-04 | ₹1035.65 | ₹1059.95 | ₹1035.20 | ₹1050.00 | 149 |
| 2026-04-30 | ₹1060.95 | ₹1060.95 | ₹1002.25 | ₹1035.05 | 761 |
| 2026-04-29 | ₹1040.00 | ₹1075.00 | ₹1035.00 | ₹1061.65 | 254 |
| 2026-04-28 | ₹1042.70 | ₹1050.00 | ₹1030.00 | ₹1048.30 | 40 |
| 2026-04-27 | ₹1033.15 | ₹1076.90 | ₹1031.00 | ₹1040.40 | 407 |
| 2026-04-24 | ₹1098.00 | ₹1098.00 | ₹1025.80 | ₹1030.40 | 932 |
| 2026-04-23 | ₹1074.85 | ₹1092.90 | ₹1032.15 | ₹1090.85 | 366 |
| 2026-04-22 | ₹1025.00 | ₹1069.00 | ₹1025.00 | ₹1054.90 | 868 |
| 2026-04-21 | ₹1000.00 | ₹1016.75 | ₹990.10 | ₹1016.00 | 392 |
| 2026-04-20 | ₹1020.00 | ₹1020.00 | ₹980.00 | ₹993.30 | 399 |
| 2026-04-17 | ₹1000.00 | ₹1000.00 | ₹976.00 | ₹995.40 | 545 |
| 2026-04-16 | ₹980.00 | ₹999.00 | ₹951.00 | ₹988.90 | 731 |
| 2026-04-15 | ₹944.00 | ₹985.00 | ₹935.00 | ₹979.30 | 1,415 |
| 2026-04-13 | ₹890.00 | ₹939.95 | ₹890.00 | ₹921.20 | 525 |
| 2026-04-10 | ₹921.05 | ₹935.00 | ₹872.10 | ₹934.90 | 1,143 |
| 2026-04-09 | ₹998.00 | ₹998.00 | ₹900.00 | ₹913.65 | 1,445 |
| 2026-04-08 | ₹853.00 | ₹972.00 | ₹853.00 | ₹943.45 | 1,248 |
| 2026-04-07 | ₹834.95 | ₹850.00 | ₹825.45 | ₹828.25 | 194 |
| 2026-04-06 | ₹829.80 | ₹838.00 | ₹820.00 | ₹833.45 | 636 |
| 2026-04-02 | ₹847.95 | ₹847.95 | ₹800.00 | ₹808.55 | 106 |
| 2026-04-01 | ₹799.00 | ₹825.00 | ₹792.20 | ₹819.25 | 617 |
| 2026-03-30 | ₹824.80 | ₹825.00 | ₹732.00 | ₹748.10 | 1,900 |
| 2026-03-27 | ₹800.20 | ₹847.80 | ₹780.00 | ₹784.95 | 2,250 |
| 2026-03-25 | ₹840.40 | ₹859.95 | ₹820.00 | ₹837.40 | 14,934 |
| 2026-03-24 | ₹859.85 | ₹869.50 | ₹800.00 | ₹835.00 | 4,996 |
| 2026-03-23 | ₹838.85 | ₹838.85 | ₹790.00 | ₹814.00 | 10,187 |
| 2026-03-20 | ₹810.00 | ₹857.00 | ₹810.00 | ₹838.85 | 5,311 |
| 2026-03-19 | ₹841.15 | ₹849.00 | ₹802.05 | ₹802.50 | 419 |
| 2026-03-18 | ₹870.00 | ₹870.00 | ₹824.00 | ₹845.20 | 738 |
| 2026-03-17 | ₹788.00 | ₹824.00 | ₹787.95 | ₹819.85 | 354 |
| 2026-03-16 | ₹781.25 | ₹801.05 | ₹759.95 | ₹795.75 | 1,058 |
| 2026-03-13 | ₹848.85 | ₹849.00 | ₹799.00 | ₹804.45 | 508 |
| 2026-03-12 | ₹807.05 | ₹843.90 | ₹807.05 | ₹823.00 | 543 |
| 2026-03-11 | ₹870.00 | ₹870.00 | ₹830.20 | ₹846.50 | 254 |
| 2026-03-10 | ₹800.00 | ₹874.00 | ₹800.00 | ₹846.20 | 618 |
| 2026-03-09 | ₹801.05 | ₹805.00 | ₹776.00 | ₹805.00 | 5,656 |
| 2026-03-06 | ₹825.50 | ₹831.40 | ₹806.00 | ₹817.05 | 4,867 |
| 2026-03-05 | ₹825.00 | ₹849.00 | ₹825.00 | ₹841.35 | 160 |
| 2026-03-04 | ₹840.00 | ₹844.90 | ₹825.00 | ₹829.95 | 1,953 |
| 2026-03-02 | ₹825.00 | ₹855.00 | ₹813.10 | ₹843.85 | 1,014 |
| 2026-02-27 | ₹871.00 | ₹875.00 | ₹830.05 | ₹837.20 | 1,360 |
| 2026-02-26 | ₹893.00 | ₹909.80 | ₹870.00 | ₹870.80 | 1,268 |
| 2026-02-25 | ₹913.70 | ₹913.70 | ₹889.00 | ₹893.05 | 276 |
| 2026-02-24 | ₹929.95 | ₹930.00 | ₹887.30 | ₹895.75 | 352 |
| 2026-02-23 | ₹966.00 | ₹966.00 | ₹882.00 | ₹891.75 | 4,489 |
| 2026-02-20 | ₹950.75 | ₹968.00 | ₹950.70 | ₹964.00 | 242 |
| 2026-02-19 | ₹953.20 | ₹970.05 | ₹950.00 | ₹950.70 | 6,922 |
| 2026-02-18 | ₹952.70 | ₹969.85 | ₹934.25 | ₹957.95 | 873 |
| 2026-02-17 | ₹920.55 | ₹943.80 | ₹919.00 | ₹934.00 | 281 |
| 2026-02-16 | ₹920.20 | ₹990.00 | ₹900.10 | ₹919.45 | 1,948 |
| 2026-02-13 | ₹955.60 | ₹987.80 | ₹940.00 | ₹954.00 | 1,062 |
| 2026-02-12 | ₹965.75 | ₹990.00 | ₹956.00 | ₹969.95 | 1,425 |
| 2026-02-11 | ₹1000.00 | ₹1000.00 | ₹966.00 | ₹998.00 | 1,229 |
| 2026-02-10 | ₹999.95 | ₹1020.00 | ₹975.05 | ₹1000.00 | 3,516 |
| 2026-02-09 | ₹950.00 | ₹983.70 | ₹950.00 | ₹978.10 | 5,008 |
| 2026-02-06 | ₹979.95 | ₹979.95 | ₹884.00 | ₹948.90 | 835 |
| 2026-02-05 | ₹998.95 | ₹998.95 | ₹930.50 | ₹950.60 | 829 |
| 2026-02-04 | ₹997.80 | ₹1000.00 | ₹966.00 | ₹978.90 | 867 |
| 2026-02-03 | ₹998.00 | ₹1029.55 | ₹988.90 | ₹990.90 | 1,976 |
| 2026-02-02 | ₹998.00 | ₹1000.00 | ₹945.05 | ₹962.40 | 891 |
| 2026-02-01 | ₹1004.00 | ₹1004.00 | ₹944.05 | ₹975.00 | 911 |
| 2026-01-30 | ₹960.00 | ₹988.00 | ₹955.10 | ₹974.30 | 278 |
| 2026-01-29 | ₹985.10 | ₹996.95 | ₹950.00 | ₹952.65 | 1,024 |
| 2026-01-28 | ₹1009.90 | ₹1009.95 | ₹983.65 | ₹998.00 | 417 |
| 2026-01-27 | ₹1000.00 | ₹1032.70 | ₹960.00 | ₹990.90 | 705 |
| 2026-01-23 | ₹1034.00 | ₹1067.80 | ₹995.70 | ₹1005.95 | 506 |
| 2026-01-22 | ₹1130.00 | ₹1130.00 | ₹1008.00 | ₹1034.10 | 820 |
| 2026-01-21 | ₹975.00 | ₹1140.00 | ₹954.00 | ₹1008.00 | 4,420 |
| 2026-01-20 | ₹994.95 | ₹1009.00 | ₹975.00 | ₹985.15 | 553 |
| 2026-01-19 | ₹1016.00 | ₹1016.00 | ₹981.00 | ₹989.70 | 462 |
| 2026-01-16 | ₹1017.95 | ₹1041.75 | ₹1000.00 | ₹1010.00 | 2,858 |
| 2026-01-14 | ₹1021.10 | ₹1040.00 | ₹990.00 | ₹1017.45 | 1,630 |
| 2026-01-13 | ₹1059.95 | ₹1059.95 | ₹980.00 | ₹1018.75 | 925 |
| 2026-01-12 | ₹1095.00 | ₹1097.95 | ₹972.30 | ₹995.55 | 2,166 |
| 2026-01-09 | ₹1051.00 | ₹1104.95 | ₹1051.00 | ₹1063.00 | 436 |
| 2026-01-08 | ₹1053.10 | ₹1099.95 | ₹1053.10 | ₹1077.95 | 410 |
| 2026-01-07 | ₹1098.25 | ₹1100.00 | ₹1070.00 | ₹1079.90 | 1,110 |
| 2026-01-06 | ₹1046.55 | ₹1148.90 | ₹1046.55 | ₹1098.25 | 839 |
| 2026-01-05 | ₹1290.00 | ₹1290.00 | ₹1019.00 | ₹1114.20 | 3,462 |
| 2026-01-02 | ₹1063.30 | ₹1115.00 | ₹1063.25 | ₹1101.60 | 529 |
| 2026-01-01 | ₹1057.00 | ₹1085.50 | ₹1037.80 | ₹1063.10 | 119 |
MK Ventures Capital Share Price Performance Analysis (Jan 2008 - Sep 2026)
MKVENTURES price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.10%
₹1063.10 → ₹1030.15
Year to Date
Price Volatility
10.25%
Low Volatility
Year to Date
Average Daily Volume
1,210
Year to Date Average
BSE Exchange
MK Ventures Capital Share Price History – Frequently Asked Questions
Common questions about MKVENTURES historical data and records. Analyse MKVENTURES promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of MK Ventures Capital (MKVENTURES)?
The all-time high share price of MK Ventures Capital was ₹2800.0 recorded on May 03, 2024 on the BSE exchange.
What is the all-time low share price of MK Ventures Capital (MKVENTURES)?
The all-time low share price of MK Ventures Capital was ₹7.8 recorded on April 09, 2009 on the BSE exchange.
How can I download MKVENTURES historical share price data?
You can download MK Ventures Capital 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 MKVENTURES shares?
The highest trading volume day for MK Ventures Capital was 633,353 shares traded on June 25, 2018 on the BSE exchange, with share price at ₹16.7.