Stock listing
BSE:MKVENTURES MKVentures Capital Limited Share Price
Follow MKVentures Capital Limited into a list and get an email when it puts out news.
Share price · BSE:MKVENTURES
₹929.35 INR -40.15 (-4.1%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹923.00 – ₹990.00 INROct 30, 2026
- Volume
- 408 sharesOct 30, 2026
- 52-week range
- ₹732.00 – ₹1,387.95 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹4.53M INRMedian day 593 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:MKVENTURES · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹929.35 | -40.15 | -4.1% | ₹965.00 | ₹990.00 | ₹923.00 | 408 | |
| ₹969.50 | -26.45 | -2.7% | ₹995.95 | ₹1,009.50 | ₹962.20 | 226 | |
| ₹995.95 | +28.35 | +2.9% | ₹967.60 | ₹997.80 | ₹967.60 | 112 | |
| ₹967.60 | -15.40 | -1.6% | ₹983.35 | ₹983.35 | ₹966.20 | 306 | |
| ₹983.00 | +10.10 | +1.0% | ₹980.05 | ₹990.00 | ₹955.00 | 115 | |
| ₹972.90 | +2.95 | +0.3% | ₹950.55 | ₹990.00 | ₹950.00 | 796 | |
| ₹969.95 | -29.75 | -3.0% | ₹961.20 | ₹1,000.00 | ₹957.85 | 558 | |
| ₹999.70 | -19.25 | -1.9% | ₹1,043.95 | ₹1,043.95 | ₹959.00 | 10,851 | |
| ₹1,018.95 | +40.55 | +4.1% | ₹1,030.00 | ₹1,038.95 | ₹991.05 | 439 | |
| ₹978.40 | +21.90 | +2.3% | ₹956.50 | ₹1,020.00 | ₹956.50 | 9,497 | |
| ₹956.50 | -52.50 | -5.2% | ₹990.00 | ₹1,009.00 | ₹936.00 | 665 | |
| ₹1,009.00 | +18.85 | +1.9% | ₹1,040.00 | ₹1,050.00 | ₹971.10 | 1,188 | |
| ₹990.15 | -16.80 | -1.7% | ₹990.00 | ₹1,020.00 | ₹961.20 | 380 | |
| ₹1,006.95 | +22.55 | +2.3% | ₹995.00 | ₹1,010.00 | ₹984.05 | 13,380 | |
| ₹984.40 | -40.55 | -4.0% | ₹990.50 | ₹1,029.00 | ₹960.00 | 3,486 | |
| ₹1,024.95 | +16.30 | +1.6% | ₹1,001.00 | ₹1,034.70 | ₹985.00 | 183 | |
| ₹1,008.65 | -10.10 | -1.0% | ₹1,013.70 | ₹1,013.70 | ₹1,008.00 | 71 | |
| ₹1,018.75 | -14.00 | -1.4% | ₹1,076.95 | ₹1,076.95 | ₹982.00 | 1,757 | |
| ₹1,032.75 | -12.05 | -1.2% | ₹1,044.50 | ₹1,087.80 | ₹1,016.10 | 203 | |
| ₹1,044.80 | -17.65 | -1.7% | ₹1,089.65 | ₹1,118.00 | ₹1,000.00 | 633 | |
| ₹1,062.45 | -17.10 | -1.6% | ₹1,079.95 | ₹1,079.95 | ₹1,050.10 | 39,796 | |
| ₹1,079.55 | +48.00 | +4.7% | ₹1,094.00 | ₹1,094.00 | ₹1,021.10 | 617 | |
| ₹1,031.55 | +32.20 | +3.2% | ₹1,039.70 | ₹1,099.00 | ₹1,000.20 | 1,314 | |
| ₹999.35 | -23.50 | -2.3% | ₹1,026.00 | ₹1,027.95 | ₹998.00 | 344 | |
| ₹1,022.85 | +7.80 | +0.8% | ₹1,010.05 | ₹1,050.00 | ₹1,010.00 | 157 | |
| ₹1,015.05 | -9.40 | -0.9% | ₹985.60 | ₹1,059.85 | ₹985.00 | 164,317 | |
| ₹1,024.45 | +36.50 | +3.7% | ₹989.05 | ₹1,043.90 | ₹987.95 | 391 | |
| ₹987.95 | -42.20 | -4.1% | ₹1,036.00 | ₹1,036.00 | ₹985.00 | 303 | |
| ₹1,030.15 | -43.50 | -4.1% | ₹1,128.00 | ₹1,128.00 | ₹1,022.00 | 1,046 | |
| ₹1,073.65 | +41.65 | +4.0% | ₹1,025.00 | ₹1,190.00 | ₹990.20 | 2,562 | |
| ₹1,032.00 | +55.90 | +5.7% | ₹985.00 | ₹1,040.00 | ₹950.00 | 693 | |
| ₹976.10 | -12.40 | -1.3% | ₹970.00 | ₹1,020.00 | ₹970.00 | 370 | |
| ₹988.50 | -17.50 | -1.7% | ₹1,006.00 | ₹1,099.95 | ₹976.10 | 383 | |
| ₹1,006.00 | +5.00 | +0.5% | ₹1,020.00 | ₹1,028.25 | ₹1,006.00 | 32 | |
| ₹1,001.00 | -2.10 | -0.2% | ₹995.05 | ₹1,016.95 | ₹986.00 | 254 | |
| ₹1,003.10 | +6.10 | +0.6% | ₹997.00 | ₹1,019.95 | ₹970.00 | 234 | |
| ₹997.00 | -30.40 | -3.0% | ₹1,028.00 | ₹1,047.90 | ₹975.10 | 259 | |
| ₹1,027.40 | +43.65 | +4.4% | ₹1,089.95 | ₹1,089.95 | ₹1,000.00 | 292 | |
| ₹983.75 | -21.10 | -2.1% | ₹1,004.85 | ₹1,004.85 | ₹980.00 | 555 | |
| ₹1,004.85 | -34.85 | -3.4% | ₹1,001.10 | ₹1,019.95 | ₹990.15 | 284 | |
| ₹1,039.70 | +28.75 | +2.8% | ₹1,016.00 | ₹1,039.70 | ₹999.00 | 218 | |
| ₹1,010.95 | -21.70 | -2.1% | ₹1,031.90 | ₹1,031.90 | ₹1,005.05 | 1,311 | |
| ₹1,032.65 | -6.20 | -0.6% | ₹1,040.00 | ₹1,040.00 | ₹1,020.00 | 687 | |
| ₹1,038.85 | +1.95 | +0.2% | ₹1,032.10 | ₹1,050.00 | ₹1,032.05 | 753 | |
| ₹1,036.90 | -18.95 | -1.8% | ₹1,065.10 | ₹1,065.10 | ₹1,030.05 | 1,413 | |
| ₹1,055.85 | -3.75 | -0.4% | ₹1,061.05 | ₹1,065.10 | ₹1,048.35 | 298 | |
| ₹1,059.60 | -9.70 | -0.9% | ₹1,072.00 | ₹1,072.05 | ₹1,050.20 | 391 | |
| ₹1,069.30 | +19.30 | +1.8% | ₹1,079.95 | ₹1,110.00 | ₹1,055.60 | 748 | |
| ₹1,050.00 | -17.05 | -1.6% | ₹1,027.65 | ₹1,070.00 | ₹1,027.60 | 279 | |
| ₹1,067.05 | +2.95 | +0.3% | ₹1,050.75 | ₹1,085.00 | ₹1,010.00 | 2,521 | |
| ₹1,064.10 | -14.25 | -1.3% | ₹1,078.00 | ₹1,097.50 | ₹1,049.80 | 1,531 | |
| ₹1,078.35 | +6.45 | +0.6% | ₹1,053.40 | ₹1,097.00 | ₹1,053.40 | 913 | |
| ₹1,071.90 | +8.75 | +0.8% | ₹1,010.00 | ₹1,075.00 | ₹1,010.00 | 623 | |
| ₹1,063.15 | +3.30 | +0.3% | ₹1,138.00 | ₹1,138.00 | ₹971.45 | 1,093 | |
| ₹1,059.85 | -25.15 | -2.3% | ₹1,080.00 | ₹1,094.00 | ₹1,033.20 | 443 | |
| ₹1,085.00 | -17.30 | -1.6% | ₹1,101.00 | ₹1,101.00 | ₹1,080.00 | 461 | |
| ₹1,102.30 | -18.95 | -1.7% | ₹1,115.35 | ₹1,120.65 | ₹1,100.00 | 887 | |
| ₹1,121.25 | +28.35 | +2.6% | ₹1,099.90 | ₹1,240.00 | ₹1,099.90 | 3,969 | |
| ₹1,092.90 | +20.60 | +1.9% | ₹1,095.30 | ₹1,099.00 | ₹1,080.00 | 634 | |
| ₹1,072.30 | +7.90 | +0.7% | ₹1,050.10 | ₹1,079.00 | ₹1,050.00 | 569 | |
| ₹1,064.40 | +16.40 | +1.6% | ₹1,062.05 | ₹1,067.80 | ₹1,035.75 | 697 | |
| ₹1,048.00 | +1.05 | +0.1% | ₹1,047.00 | ₹1,050.85 | ₹1,021.00 | 841 | |
| ₹1,046.95 | -65.95 | -5.9% | ₹1,060.20 | ₹1,097.00 | ₹1,011.00 | 2,086 | |
| ₹1,112.90 | +18.15 | +1.7% | ₹1,095.05 | ₹1,129.95 | ₹1,063.00 | 455 |
- Ticker
- BSE:MKVENTURES
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹956.50 (-5.2%) on Oct 15, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹1,062.45 (-1.6%) on Sep 30, 2026
Mkventures Capital Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹1,062.45 (-1.6%) on Sep 30, 2026
Mkventures Capital Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹1,062.45 (-1.6%) on Sep 30, 2026
Mkventures Capital Limited Press Release Sep 28 2026
Sep 28, 2026
Closed ₹1,031.55 (+3.2%) on Sep 28, 2026
Mkventures Capital Limited Press Release Sep 07 2026
Sep 7, 2026
Closed ₹1,003.10 (+0.6%) on Sep 8, 2026
Mkventures Capital Limited Press Release Aug 21 2026
Aug 21, 2026
Closed ₹1,069.30 (+1.8%) on Aug 21, 2026
Mkventures Capital Limited Press Release Aug 08 2026
Aug 8, 2026
Closed ₹1,102.30 (-1.7%) on Aug 10, 2026
Mkventures Capital Limited Press Release Aug 07 2026
Aug 7, 2026
Closed ₹1,121.25 (+2.6%) on Aug 7, 2026
Mkventures Capital Limited Press Release Jul 31 2026
Jul 31, 2026
Closed ₹1,046.95 (-5.9%) on Jul 31, 2026
MKVentures Capital Limited on 6ix
- News releases
- 28 in the last 12 months · 51 in all · newest Oct 14, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about MKVentures Capital Limited.