Morgan Ventures Limited (BOM:526237)
India · Delayed Price · Currency is INR 74.25
-1.08 (-1.43%)
At close: Oct 10, 2025
Morgan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 75.30 | 77.49 | 73.50 | 74.25 | 74.25 | -1.43% | 6,968 |
| Oct 9, 2025 | 79.47 | 79.47 | 74.31 | 75.33 | 75.33 | -0.66% | 2,155 |
| Oct 8, 2025 | 77.50 | 77.50 | 75.21 | 75.83 | 75.83 | -1.35% | 1,216 |
| Oct 7, 2025 | 81.96 | 81.96 | 75.00 | 76.87 | 76.87 | -0.36% | 1,247 |
| Oct 6, 2025 | 77.56 | 79.11 | 75.10 | 77.15 | 77.15 | -0.53% | 1,927 |
| Oct 3, 2025 | 77.99 | 77.99 | 76.17 | 77.56 | 77.56 | 2.85% | 425 |
| Oct 1, 2025 | 76.50 | 79.30 | 75.00 | 75.41 | 75.41 | -1.50% | 7,130 |
| Sep 30, 2025 | 81.90 | 81.90 | 76.50 | 76.56 | 76.56 | -0.98% | 2,593 |
| Sep 29, 2025 | 77.01 | 82.00 | 77.01 | 77.32 | 77.32 | -1.21% | 1,919 |
| Sep 26, 2025 | 78.05 | 81.40 | 78.00 | 78.27 | 78.27 | -0.41% | 5,389 |
| Sep 25, 2025 | 80.34 | 80.64 | 78.16 | 78.59 | 78.59 | -2.18% | 4,424 |
| Sep 24, 2025 | 80.05 | 81.49 | 78.56 | 80.34 | 80.34 | -0.36% | 3,832 |
| Sep 23, 2025 | 84.00 | 84.00 | 80.00 | 80.63 | 80.63 | -1.12% | 10,161 |
| Sep 22, 2025 | 81.79 | 83.00 | 77.00 | 81.54 | 81.54 | 3.23% | 28,204 |
| Sep 19, 2025 | 83.64 | 83.64 | 76.32 | 78.99 | 78.99 | -5.56% | 7,772 |
| Sep 18, 2025 | 82.59 | 84.85 | 78.81 | 83.64 | 83.64 | 5.86% | 8,479 |
| Sep 17, 2025 | 78.99 | 81.90 | 77.80 | 79.01 | 79.01 | 1.53% | 4,863 |
| Sep 16, 2025 | 76.35 | 82.30 | 76.02 | 77.82 | 77.82 | -1.02% | 12,706 |
| Sep 15, 2025 | 82.49 | 82.49 | 75.13 | 78.62 | 78.62 | -5.43% | 11,485 |
| Sep 12, 2025 | 85.51 | 88.35 | 81.67 | 83.13 | 83.13 | -3.07% | 9,204 |
| Sep 11, 2025 | 90.20 | 92.90 | 84.84 | 85.76 | 85.76 | 1.08% | 28,601 |
| Sep 10, 2025 | 82.39 | 84.84 | 78.61 | 84.84 | 84.84 | 10.00% | 31,674 |
| Sep 9, 2025 | 78.20 | 82.70 | 76.70 | 77.13 | 77.13 | 2.55% | 11,802 |
| Sep 8, 2025 | 74.00 | 77.50 | 74.00 | 75.21 | 75.21 | -2.01% | 5,002 |
| Sep 5, 2025 | 77.00 | 77.50 | 75.02 | 76.75 | 76.75 | -0.25% | 8,031 |
| Sep 4, 2025 | 79.64 | 79.64 | 76.00 | 76.94 | 76.94 | 4.51% | 7,395 |
| Sep 3, 2025 | 75.32 | 77.95 | 73.33 | 73.62 | 73.62 | -2.26% | 5,018 |
| Sep 2, 2025 | 77.90 | 77.90 | 75.01 | 75.32 | 75.32 | -2.70% | 1,730 |
| Sep 1, 2025 | 77.32 | 80.65 | 76.00 | 77.41 | 77.41 | 2.12% | 2,036 |
| Aug 29, 2025 | 78.65 | 78.65 | 75.00 | 75.80 | 75.80 | -1.56% | 3,053 |
| Aug 28, 2025 | 79.95 | 79.95 | 75.10 | 77.00 | 77.00 | -0.06% | 4,902 |
| Aug 26, 2025 | 79.75 | 79.75 | 76.40 | 77.05 | 77.05 | -3.02% | 3,151 |
| Aug 25, 2025 | 77.75 | 79.75 | 76.20 | 79.45 | 79.45 | 2.19% | 1,684 |
| Aug 22, 2025 | 79.10 | 81.00 | 77.15 | 77.75 | 77.75 | -1.71% | 3,052 |
| Aug 21, 2025 | 80.00 | 81.00 | 75.30 | 79.10 | 79.10 | 0.44% | 6,776 |
| Aug 20, 2025 | 77.95 | 81.90 | 76.10 | 78.75 | 78.75 | 5.21% | 9,098 |
| Aug 19, 2025 | 70.95 | 75.10 | 69.05 | 74.85 | 74.85 | 9.59% | 18,214 |
| Aug 18, 2025 | 69.00 | 71.70 | 65.00 | 68.30 | 68.30 | 2.09% | 10,102 |
| Aug 14, 2025 | 71.75 | 74.95 | 65.15 | 66.90 | 66.90 | -6.76% | 23,975 |
| Aug 13, 2025 | 72.05 | 78.65 | 70.30 | 71.75 | 71.75 | -7.48% | 18,272 |
| Aug 12, 2025 | 78.50 | 83.90 | 76.00 | 77.55 | 77.55 | -10.14% | 42,490 |
| Aug 11, 2025 | 94.30 | 95.75 | 86.30 | 86.30 | 86.30 | -19.98% | 37,394 |
| Aug 8, 2025 | 105.75 | 110.75 | 105.00 | 107.85 | 107.85 | 2.62% | 2,130 |
| Aug 7, 2025 | 106.60 | 111.60 | 101.85 | 105.10 | 105.10 | -1.41% | 3,513 |
| Aug 6, 2025 | 111.45 | 111.50 | 105.60 | 106.60 | 106.60 | -4.27% | 2,045 |
| Aug 5, 2025 | 110.95 | 112.95 | 106.00 | 111.35 | 111.35 | 4.75% | 2,216 |
| Aug 4, 2025 | 108.00 | 108.00 | 105.30 | 106.30 | 106.30 | -1.89% | 2,707 |
| Aug 1, 2025 | 109.35 | 111.45 | 107.40 | 108.35 | 108.35 | -0.91% | 2,383 |
| Jul 31, 2025 | 109.15 | 111.80 | 109.00 | 109.35 | 109.35 | 0.18% | 1,303 |
| Jul 30, 2025 | 106.00 | 110.50 | 105.45 | 109.15 | 109.15 | 3.51% | 4,275 |