Magnum Ventures Limited - MAGNUM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.35	22.97	22.97	23.5	22.52	23,250
February 19, 2026	24.9	23.44	23.44	24.9	22.52	92,538
February 18, 2026	22.78	23.79	23.79	24.25	22.1	84,767
February 17, 2026	22.99	22.67	22.67	22.99	22.16	7,841
February 16, 2026	21.1	23.05	23.05	23.35	21.1	96,667
February 13, 2026	22.5	22.34	22.34	22.95	22.2	71,663
February 12, 2026	22.95	22.96	22.96	23.25	22.3	12,268
February 11, 2026	23.98	22.83	22.83	23.98	22.45	53,436
February 10, 2026	22.08	22.97	22.97	23.5	22.08	108,414
February 09, 2026	21.56	21.94	21.94	22.11	21.3	47,062
February 06, 2026	21	21.45	21.45	21.78	21	11,755
February 05, 2026	21.89	21.32	21.32	21.89	21.3	58,174
February 04, 2026	22	21.47	21.47	22	20.96	24,837
February 03, 2026	21.88	21.27	21.27	21.98	21.05	25,418
February 02, 2026	21.16	21.26	21.26	21.89	20.97	16,045
February 01, 2026	21.79	21.7	21.7	21.99	21.11	8,110
January 30, 2026	21.89	21.89	21.89	22.05	21.35	12,295
January 29, 2026	21.2	21.71	21.71	22.1	20.6	236,119
January 28, 2026	20.29	20.59	20.59	21	20.29	38,930
January 27, 2026	21	20.3	20.3	21.3	19.21	78,405
January 23, 2026	21	20.17	20.17	21	19.97	37,379
January 22, 2026	20.88	21.03	21.03	21.5	20.77	9,113
January 21, 2026	21.6	20.5	20.5	21.6	20.1	63,441
January 20, 2026	21.13	20.51	20.51	21.32	20.2	54,406
January 19, 2026	21.02	21.03	21.03	21.98	20.4	122,197
January 16, 2026	22.11	21.53	21.53	22.89	21.52	89,548
January 14, 2026	21.93	21.84	21.84	22.41	21.52	22,315
January 13, 2026	22.68	21.83	21.83	22.68	21.7	28,801
January 12, 2026	21.11	22.66	22.66	22.88	21.11	37,017
January 09, 2026	22.88	21.9	21.9	22.88	21.6	26,963
January 08, 2026	22.05	22.71	22.71	22.99	21.52	82,512
January 07, 2026	23	21.87	21.87	23	20.94	199,602
January 06, 2026	22.6	22.95	22.95	22.96	22.37	7,902
January 05, 2026	22.74	22.31	22.31	23.2	21.79	72,190
January 02, 2026	23.2	23	23	23.2	22.91	7,529
January 01, 2026	23.2	22.92	22.92	23.2	22.75	7,925
December 31, 2025	22.9	23.13	23.13	23.47	22.32	71,154
December 30, 2025	22.45	22.09	22.09	23.39	21	80,751
December 29, 2025	22.65	22.43	22.43	23.04	22.36	37,182
December 26, 2025	23.44	22.71	22.71	23.44	22.55	17,972
December 24, 2025	22.63	23.38	23	23.38	22.36	38,403
December 23, 2025	23.08	22.77	22.77	23.1	22.36	26,900
December 22, 2025	22.89	22.78	22.78	23.95	22.25	26,027
December 19, 2025	22.89	23.09	23.09	23.48	22.78	20,491
December 18, 2025	23.1	22.89	22.89	24.19	22.25	90,188
December 17, 2025	22.71	23.72	23.72	24.08	22.71	57,460
December 16, 2025	22.99	22.98	22.98	23.75	22.2	35,934
December 15, 2025	23.2	22.94	22.94	23.2	22.56	19,387
December 12, 2025	23.6	22.68	22.68	23.6	22.36	35,539
December 11, 2025	23.21	22.77	22.77	23.67	22	231,598
December 10, 2025	24.4	23.36	23.36	24.84	23.2	51,534
December 09, 2025	23.85	24.17	24.17	25.25	23.11	145,294
December 08, 2025	24.15	23.85	23.85	26.8	23.4	181,597
December 05, 2025	24.89	24.42	24.42	28	23.12	509,686
December 04, 2025	21.69	24.77	24.77	25.04	21.01	1.7M
December 03, 2025	21.99	20.87	20.87	22.18	19.9	195,766
December 02, 2025	22.49	22.1	22.1	22.49	21.42	54,400
December 01, 2025	24.89	21.95	21.95	25.24	19.77	190,506
November 28, 2025	24.48	24.44	24.44	25	23.5	39,875
November 27, 2025	24.75	24.22	24.22	24.75	23.51	21,698

Magnum Ventures Limited (MAGNUM.NS) NSE