Morgan Ventures Limited (BOM:526237)
India · Delayed Price · Currency is INR 53.23
+1.15 (2.21%)
At close: Mar 6, 2026
Morgan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.60 | 55.08 | 53.00 | 53.23 | 53.23 | 2.21% | 775 |
| Mar 5, 2026 | 52.07 | 53.99 | 51.08 | 52.08 | 52.08 | 0.02% | 1,679 |
| Mar 4, 2026 | 48.14 | 53.50 | 48.14 | 52.07 | 52.07 | 0.12% | 3,744 |
| Mar 2, 2026 | 51.25 | 57.00 | 49.62 | 52.01 | 52.01 | -10.27% | 14,212 |
| Feb 27, 2026 | 55.00 | 58.95 | 55.00 | 57.96 | 57.96 | 3.52% | 1,115 |
| Feb 26, 2026 | 59.13 | 61.00 | 53.40 | 55.99 | 55.99 | -8.15% | 7,676 |
| Feb 25, 2026 | 64.99 | 64.99 | 60.50 | 60.96 | 60.96 | 3.80% | 3,274 |
| Feb 24, 2026 | 59.66 | 60.85 | 57.00 | 58.73 | 58.73 | -3.59% | 1,341 |
| Feb 23, 2026 | 60.94 | 61.70 | 54.31 | 60.92 | 60.92 | 2.63% | 2,808 |
| Feb 20, 2026 | 57.36 | 61.75 | 57.36 | 59.36 | 59.36 | 1.66% | 3,686 |
| Feb 19, 2026 | 60.80 | 60.80 | 58.00 | 58.39 | 58.39 | -3.47% | 1,779 |
| Feb 18, 2026 | 60.80 | 62.74 | 60.00 | 60.49 | 60.49 | -0.49% | 2,079 |
| Feb 17, 2026 | 61.82 | 62.00 | 58.00 | 60.79 | 60.79 | 0.30% | 2,485 |
| Feb 16, 2026 | 62.15 | 63.00 | 60.27 | 60.61 | 60.61 | -2.26% | 5,844 |
| 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 |