Morgan Ventures Limited (BOM:526237)
India · Delayed Price · Currency is INR 77.05
-2.40 (-3.02%)
At close: Aug 26, 2025
Morgan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 104.60 | 108.70 | 104.00 | 105.45 | 105.45 | -0.85% | 5,893 |
| Jul 28, 2025 | 110.80 | 110.80 | 106.00 | 106.35 | 106.35 | -4.49% | 4,280 |
| Jul 25, 2025 | 112.00 | 114.65 | 107.10 | 111.35 | 111.35 | -0.71% | 5,257 |
| Jul 24, 2025 | 114.45 | 117.00 | 112.00 | 112.15 | 112.15 | -1.02% | 1,704 |
| Jul 23, 2025 | 117.55 | 117.55 | 113.00 | 113.30 | 113.30 | -3.16% | 4,699 |
| Jul 22, 2025 | 118.25 | 121.00 | 116.05 | 117.00 | 117.00 | -0.97% | 5,521 |
| Jul 21, 2025 | 117.50 | 124.85 | 117.50 | 118.15 | 118.15 | 0.55% | 3,372 |
| Jul 18, 2025 | 119.00 | 119.50 | 117.00 | 117.50 | 117.50 | -1.14% | 2,186 |
| Jul 17, 2025 | 126.00 | 126.00 | 117.10 | 118.85 | 118.85 | -0.17% | 5,339 |
| Jul 16, 2025 | 119.20 | 126.00 | 113.30 | 119.05 | 119.05 | 1.71% | 8,745 |
| Jul 15, 2025 | 112.35 | 119.20 | 112.35 | 117.05 | 117.05 | 4.18% | 3,456 |
| Jul 14, 2025 | 114.70 | 114.70 | 110.00 | 112.35 | 112.35 | -1.23% | 1,965 |
| Jul 11, 2025 | 110.00 | 114.95 | 110.00 | 113.75 | 113.75 | 2.71% | 2,716 |
| Jul 10, 2025 | 111.25 | 114.95 | 110.00 | 110.75 | 110.75 | 0.05% | 17,146 |
| Jul 9, 2025 | 110.30 | 111.95 | 107.50 | 110.70 | 110.70 | 1.33% | 2,868 |
| Jul 8, 2025 | 110.30 | 113.40 | 108.40 | 109.25 | 109.25 | -0.82% | 3,108 |
| Jul 7, 2025 | 110.10 | 113.65 | 110.00 | 110.15 | 110.15 | -1.12% | 3,961 |
| Jul 4, 2025 | 114.20 | 117.45 | 109.05 | 111.40 | 111.40 | -1.98% | 4,301 |
| Jul 3, 2025 | 118.60 | 118.60 | 111.00 | 113.65 | 113.65 | -3.73% | 3,308 |
| Jul 2, 2025 | 114.65 | 119.95 | 114.50 | 118.05 | 118.05 | 1.11% | 4,946 |
| Jul 1, 2025 | 119.40 | 119.80 | 113.50 | 116.75 | 116.75 | 2.77% | 6,528 |
| Jun 30, 2025 | 107.30 | 116.95 | 107.30 | 113.60 | 113.60 | 5.87% | 8,907 |
| Jun 27, 2025 | 108.70 | 109.95 | 107.00 | 107.30 | 107.30 | -0.83% | 3,751 |
| Jun 26, 2025 | 108.30 | 109.00 | 105.00 | 108.20 | 108.20 | 2.90% | 3,698 |
| Jun 25, 2025 | 106.35 | 106.95 | 103.20 | 105.15 | 105.15 | -0.33% | 3,474 |
| Jun 24, 2025 | 108.95 | 109.90 | 104.10 | 105.50 | 105.50 | -2.99% | 2,998 |
| Jun 23, 2025 | 101.00 | 109.80 | 101.00 | 108.75 | 108.75 | 0.97% | 2,593 |
| Jun 20, 2025 | 105.10 | 112.60 | 100.00 | 107.70 | 107.70 | 0.19% | 10,181 |
| Jun 19, 2025 | 113.40 | 113.40 | 105.20 | 107.50 | 107.50 | -5.91% | 9,318 |