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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	22.05	24.41	24.41	25	21.52	126,011
November 25, 2025	23	22.04	22.04	23	21.41	10,208
November 24, 2025	21.7	22.58	22.58	23.02	21.39	47,793
November 21, 2025	22.69	21.85	21.85	22.69	21.31	118,067
November 19, 2025	23.26	23.24	23.24	24.4	22.8	44,575
November 18, 2025	23.3	23.47	23.47	24.2	23.25	25,749
November 17, 2025	24.9	23.83	23.83	24.9	23.55	58,706
November 14, 2025	24.55	24.41	24.41	24.75	24.2	83,436
November 13, 2025	24.11	24.55	24.55	24.84	24.11	26,211
November 12, 2025	24.95	24.55	24.55	25.01	24.02	59,289
November 11, 2025	24.49	24.52	24.52	24.99	24.28	23,669
November 10, 2025	24.98	24.47	24.47	25.2	24.25	28,631
November 07, 2025	24.69	24.98	24.98	25.39	24.15	17,870
November 06, 2025	24.97	24.62	24.62	25.25	24.5	123,372
November 04, 2025	24.2	24.61	24.61	24.8	24.2	27,279
November 03, 2025	24.1	24.17	24.17	24.5	24.1	4,697
October 31, 2025	24.95	24.24	24.24	25	24.11	57,593
October 30, 2025	24.1	24.57	24.57	24.69	24.1	38,865
October 29, 2025	24.68	24.3	24.3	24.74	24.21	27,002
October 28, 2025	24.83	24.68	24.68	24.83	24.14	23,318
October 27, 2025	24.14	24.55	24.55	24.85	24.14	64,601
October 24, 2025	24.71	24.6	24.6	24.83	24.41	79,996
October 23, 2025	25.1	24.52	24.52	25.38	24.38	118,891
October 21, 2025	24.16	25.1	25.1	25.26	24.15	21,253
October 20, 2025	24.8	24.3	24.3	24.8	24.13	44,607
October 17, 2025	24.44	24.42	24.42	24.51	23.21	61,146
October 16, 2025	24.44	24.09	24.09	24.54	23.52	39,126
October 15, 2025	23.83	24.19	24.19	24.39	23.83	22,414
October 14, 2025	23.54	23.83	23.83	24.65	23.51	35,258
October 13, 2025	24.55	23.94	23.94	24.78	23.71	48,406
October 10, 2025	24.01	24.41	24.41	24.9	24.01	176,916
October 09, 2025	24.34	24.47	24.47	25.06	24.3	38,421
October 08, 2025	25	24.5	24.5	25.5	24.32	45,659
October 07, 2025	26	25.1	25.1	26	24.9	37,645
October 06, 2025	25	25.56	25.56	25.98	25	35,590
October 03, 2025	24.75	25.16	25.16	25.36	24.75	38,166
October 01, 2025	25.32	25.14	25.14	25.5	24.9	88,313
September 30, 2025	25.49	24.82	24.82	25.49	24.69	26,071
September 29, 2025	25.25	25.09	25.09	25.39	24.5	55,825
September 26, 2025	25.95	24.89	24.89	25.95	24.79	54,575
September 25, 2025	25.8	25.6	25.6	26.14	25.5	22,560
September 24, 2025	26.36	26.16	26.16	26.45	26.14	15,923
September 23, 2025	26.88	26.17	26.17	26.88	26	34,871
September 22, 2025	26.25	26.2	26.2	27.1	26.02	190,881
September 19, 2025	26.8	26.1	26.1	26.99	25.84	74,961
September 18, 2025	27.3	26.8	26.8	27.55	26.16	75,522
September 17, 2025	27.26	27.05	27.05	27.79	27	34,795
September 16, 2025	29.24	27.26	27.26	29.24	27.06	140,700
September 15, 2025	28.46	28.93	28.93	29.25	28.05	146,905
September 12, 2025	28.01	28.46	28.46	29.25	28.01	190,610
September 11, 2025	28.47	28.25	28.25	29.55	27.55	205,373
September 10, 2025	26.3	28.37	28.37	30.25	26.16	2.51M
September 09, 2025	24.86	25.21	25.21	25.98	24.86	53,894

Magnum Ventures Limited (MAGNUM.NS) NSE