Morgan Ventures Limited (BOM:526237)
India · Delayed Price · Currency is INR 69.60
+1.03 (1.50%)
At close: Feb 12, 2026
Morgan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 60.95 | 64.90 | 60.95 | 62.01 | 62.01 | -10.91% | 27,488 |
| Feb 12, 2026 | 68.66 | 71.50 | 66.20 | 69.60 | 69.60 | 1.50% | 2,958 |
| Feb 11, 2026 | 69.56 | 69.56 | 65.00 | 68.57 | 68.57 | -2.56% | 9,626 |
| Feb 10, 2026 | 68.61 | 71.00 | 68.61 | 70.37 | 70.37 | -0.59% | 846 |
| Feb 9, 2026 | 70.89 | 70.89 | 69.60 | 70.79 | 70.79 | 1.61% | 192 |
| Feb 6, 2026 | 73.00 | 73.00 | 69.00 | 69.67 | 69.67 | -4.77% | 3,733 |
| Feb 5, 2026 | 70.95 | 73.80 | 70.00 | 73.16 | 73.16 | 4.51% | 686 |
| Feb 4, 2026 | 71.00 | 71.00 | 68.31 | 70.00 | 70.00 | 0.21% | 1,222 |
| Feb 3, 2026 | 71.36 | 71.36 | 68.10 | 69.85 | 69.85 | 0.71% | 919 |
| Feb 2, 2026 | 67.00 | 69.39 | 64.99 | 69.36 | 69.36 | 4.46% | 2,198 |
| Feb 1, 2026 | 74.00 | 74.00 | 65.00 | 66.40 | 66.40 | -0.72% | 1,695 |
| Jan 30, 2026 | 68.21 | 70.01 | 66.02 | 66.88 | 66.88 | -3.81% | 2,481 |
| Jan 29, 2026 | 71.16 | 71.16 | 69.11 | 69.53 | 69.53 | -2.29% | 1,455 |
| Jan 28, 2026 | 69.00 | 73.42 | 69.00 | 71.16 | 71.16 | 2.18% | 2,114 |
| Jan 27, 2026 | 70.29 | 74.65 | 68.59 | 69.64 | 69.64 | 2.05% | 1,865 |
| Jan 23, 2026 | 68.16 | 69.89 | 68.00 | 68.24 | 68.24 | 0.34% | 987 |
| Jan 22, 2026 | 68.00 | 69.98 | 66.01 | 68.01 | 68.01 | 1.21% | 794 |
| Jan 21, 2026 | 68.00 | 69.50 | 66.10 | 67.20 | 67.20 | -1.18% | 2,805 |
| Jan 20, 2026 | 69.14 | 70.99 | 67.90 | 68.00 | 68.00 | -1.66% | 1,860 |
| Jan 19, 2026 | 76.00 | 76.00 | 68.06 | 69.15 | 69.15 | -0.76% | 1,961 |
| Jan 16, 2026 | 71.12 | 71.97 | 68.22 | 69.68 | 69.68 | -1.98% | 3,482 |
| Jan 14, 2026 | 72.65 | 72.65 | 70.00 | 71.09 | 71.09 | -2.04% | 3,148 |
| Jan 13, 2026 | 74.98 | 74.98 | 70.33 | 72.57 | 72.57 | 1.13% | 632 |
| Jan 12, 2026 | 72.41 | 72.41 | 68.15 | 71.76 | 71.76 | -0.90% | 899 |
| Jan 9, 2026 | 74.13 | 75.88 | 72.20 | 72.41 | 72.41 | -2.64% | 2,313 |
| Jan 8, 2026 | 78.70 | 78.70 | 74.00 | 74.37 | 74.37 | -2.59% | 2,697 |
| Jan 7, 2026 | 78.00 | 78.98 | 76.20 | 76.35 | 76.35 | -0.91% | 1,079 |
| Jan 6, 2026 | 79.00 | 80.00 | 77.00 | 77.05 | 77.05 | -1.38% | 8,308 |
| Jan 5, 2026 | 81.00 | 81.00 | 77.51 | 78.13 | 78.13 | 0.18% | 3,258 |
| Jan 2, 2026 | 76.69 | 79.24 | 73.50 | 77.99 | 77.99 | 3.38% | 7,122 |
| Jan 1, 2026 | 76.62 | 78.42 | 75.12 | 75.44 | 75.44 | 0.43% | 2,809 |
| Dec 31, 2025 | 79.99 | 79.99 | 74.20 | 75.12 | 75.12 | -3.00% | 2,623 |
| Dec 30, 2025 | 80.00 | 80.00 | 76.71 | 77.44 | 77.44 | -1.99% | 2,167 |
| Dec 29, 2025 | 76.36 | 84.98 | 76.36 | 79.01 | 79.01 | 1.45% | 1,885 |
| Dec 26, 2025 | 75.19 | 87.00 | 73.90 | 77.88 | 77.88 | 3.30% | 2,913 |
| Dec 24, 2025 | 76.95 | 77.00 | 75.00 | 75.39 | 75.39 | -2.09% | 88 |
| Dec 23, 2025 | 76.50 | 78.50 | 74.51 | 77.00 | 77.00 | 2.56% | 1,842 |
| Dec 22, 2025 | 76.00 | 76.94 | 72.00 | 75.08 | 75.08 | 0.76% | 967 |
| Dec 19, 2025 | 75.00 | 78.48 | 74.19 | 74.51 | 74.51 | -1.10% | 1,878 |
| Dec 18, 2025 | 73.16 | 76.92 | 72.15 | 75.34 | 75.34 | 2.32% | 579 |
| Dec 17, 2025 | 75.33 | 77.12 | 73.00 | 73.63 | 73.63 | -4.36% | 753 |
| Dec 16, 2025 | 78.01 | 78.50 | 75.50 | 76.99 | 76.99 | -1.95% | 3,161 |
| Dec 15, 2025 | 74.70 | 78.89 | 74.00 | 78.52 | 78.52 | 4.95% | 9,437 |
| Dec 12, 2025 | 72.69 | 75.29 | 72.10 | 74.82 | 74.82 | 2.93% | 901 |
| Dec 11, 2025 | 76.76 | 76.76 | 72.50 | 72.69 | 72.69 | 1.18% | 1,134 |
| Dec 10, 2025 | 74.83 | 77.24 | 70.70 | 71.84 | 71.84 | -4.00% | 3,034 |
| Dec 9, 2025 | 71.00 | 77.98 | 69.00 | 74.83 | 74.83 | 4.64% | 3,541 |
| Dec 8, 2025 | 72.41 | 73.44 | 69.00 | 71.51 | 71.51 | -2.63% | 2,620 |
| Dec 5, 2025 | 74.00 | 74.00 | 72.31 | 73.44 | 73.44 | -1.26% | 832 |
| Dec 4, 2025 | 74.95 | 75.00 | 72.20 | 74.38 | 74.38 | 1.27% | 204 |