Morgan Ventures Limited (BOM:526237)
India · Delayed Price · Currency is INR 68.00
-1.15 (-1.66%)
At close: Jan 20, 2026
Morgan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 73.85 | 77.78 | 72.11 | 73.45 | 73.45 | -0.47% | 1,747 |
| Dec 2, 2025 | 74.40 | 75.00 | 73.20 | 73.80 | 73.80 | -0.81% | 484 |
| Dec 1, 2025 | 76.47 | 76.47 | 74.00 | 74.40 | 74.40 | -2.69% | 3,799 |
| Nov 28, 2025 | 77.00 | 77.00 | 73.10 | 76.46 | 76.46 | -0.33% | 2,586 |
| Nov 27, 2025 | 75.36 | 77.68 | 75.36 | 76.71 | 76.71 | -0.12% | 978 |
| Nov 26, 2025 | 75.70 | 79.73 | 75.00 | 76.80 | 76.80 | 1.07% | 1,847 |
| Nov 25, 2025 | 77.23 | 78.90 | 75.64 | 75.99 | 75.99 | -1.61% | 1,273 |
| Nov 24, 2025 | 80.10 | 80.30 | 76.50 | 77.23 | 77.23 | -1.66% | 5,399 |
| Nov 21, 2025 | 77.88 | 78.80 | 75.77 | 78.53 | 78.53 | 0.69% | 2,628 |
| Nov 20, 2025 | 77.60 | 79.74 | 74.63 | 77.99 | 77.99 | 0.59% | 3,752 |
| Nov 19, 2025 | 79.99 | 79.99 | 75.16 | 77.53 | 77.53 | 3.90% | 2,422 |
| Nov 18, 2025 | 76.98 | 78.30 | 73.60 | 74.62 | 74.62 | -3.07% | 2,456 |
| Nov 17, 2025 | 82.52 | 82.52 | 76.61 | 76.98 | 76.98 | -4.81% | 6,558 |
| Nov 14, 2025 | 82.33 | 82.33 | 77.11 | 80.87 | 80.87 | 1.93% | 4,112 |
| Nov 13, 2025 | 83.99 | 83.99 | 77.86 | 79.34 | 79.34 | -1.78% | 6,711 |