Morgan Ventures Limited (BOM:526237)
India · Delayed Price · Currency is INR 42.83
-2.16 (-4.80%)
At close: Oct 1, 2026
Morgan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 44.11 | 44.55 | 42.62 | 42.83 | 42.83 | -4.80% | 722 |
| Sep 30, 2026 | 43.58 | 44.99 | 43.25 | 44.99 | 44.99 | 4.14% | 755 |
| Sep 29, 2026 | 45.45 | 46.00 | 43.20 | 43.20 | 43.20 | -0.71% | 1,389 |
| Sep 28, 2026 | 43.50 | 44.94 | 43.50 | 43.51 | 43.51 | 1.05% | 865 |
| Sep 25, 2026 | 44.01 | 44.01 | 43.00 | 43.06 | 43.06 | -0.21% | 375 |
| Sep 24, 2026 | 43.73 | 44.99 | 43.06 | 43.15 | 43.15 | -0.35% | 185 |
| Sep 23, 2026 | 43.88 | 43.88 | 43.01 | 43.30 | 43.30 | -0.73% | 836 |
| Sep 22, 2026 | 42.62 | 43.88 | 42.62 | 43.62 | 43.62 | -0.86% | 2,579 |
| Sep 21, 2026 | 42.32 | 44.00 | 42.32 | 44.00 | 44.00 | 0.11% | 1,020 |
| Sep 18, 2026 | 42.00 | 44.30 | 42.00 | 43.95 | 43.95 | 3.00% | 1,296 |
| Sep 17, 2026 | 44.90 | 46.25 | 42.65 | 42.67 | 42.67 | -1.80% | 1,211 |
| Sep 16, 2026 | 43.75 | 44.99 | 42.30 | 43.45 | 43.45 | 2.24% | 1,235 |
| Sep 15, 2026 | 43.77 | 44.20 | 42.25 | 42.50 | 42.50 | -0.96% | 521 |
| Sep 11, 2026 | 44.58 | 44.58 | 42.79 | 42.91 | 42.91 | -3.33% | 26 |
| Sep 10, 2026 | 46.44 | 46.44 | 42.31 | 44.39 | 44.39 | -3.48% | 1,822 |
| Sep 9, 2026 | 47.80 | 47.80 | 44.30 | 45.99 | 45.99 | -1.84% | 3,814 |
| Sep 8, 2026 | 44.04 | 47.00 | 44.04 | 46.85 | 46.85 | 5.12% | 2,358 |
| Sep 7, 2026 | 47.90 | 47.90 | 43.11 | 44.57 | 44.57 | -5.67% | 3,064 |
| Sep 4, 2026 | 45.80 | 48.80 | 45.50 | 47.25 | 47.25 | 3.17% | 213 |
| Sep 3, 2026 | 48.00 | 48.00 | 45.80 | 45.80 | 45.80 | -3.66% | 1,712 |
| Sep 2, 2026 | 45.99 | 47.97 | 45.02 | 47.54 | 47.54 | 6.83% | 1,941 |
| Sep 1, 2026 | 46.00 | 46.00 | 44.50 | 44.50 | 44.50 | -1.09% | 2,732 |
| Aug 31, 2026 | 47.00 | 47.00 | 44.60 | 44.99 | 44.99 | -1.98% | 97 |
| Aug 28, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2.78% | 1 |
| Aug 27, 2026 | 45.90 | 45.90 | 44.66 | 44.66 | 44.66 | -1.82% | 959 |
| Aug 26, 2026 | 45.16 | 46.10 | 44.90 | 45.49 | 45.49 | -1.11% | 3,757 |
| Aug 25, 2026 | 43.66 | 46.00 | 43.56 | 46.00 | 46.00 | 5.36% | 2,725 |
| Aug 24, 2026 | 44.06 | 44.50 | 43.59 | 43.66 | 43.66 | -0.80% | 420 |
| Aug 21, 2026 | 44.06 | 44.99 | 44.00 | 44.01 | 44.01 | -1.08% | 1,025 |
| Aug 20, 2026 | 44.94 | 45.40 | 44.16 | 44.49 | 44.49 | -0.67% | 2,162 |
| Aug 19, 2026 | 44.06 | 44.94 | 43.85 | 44.79 | 44.79 | 2.00% | 227 |
| Aug 18, 2026 | 44.16 | 44.39 | 43.82 | 43.91 | 43.91 | -0.99% | 446 |
| Aug 17, 2026 | 44.58 | 45.49 | 44.00 | 44.35 | 44.35 | 0.75% | 2,114 |
| Aug 14, 2026 | 45.00 | 45.44 | 44.00 | 44.02 | 44.02 | -2.11% | 1,452 |
| Aug 13, 2026 | 45.11 | 45.30 | 44.00 | 44.97 | 44.97 | -1.81% | 1,450 |
| Aug 12, 2026 | 44.50 | 46.39 | 44.17 | 45.80 | 45.80 | 2.94% | 1,192 |
| Aug 11, 2026 | 46.90 | 46.90 | 43.95 | 44.49 | 44.49 | -0.96% | 2,356 |
| Aug 10, 2026 | 43.75 | 46.80 | 42.10 | 44.92 | 44.92 | -3.40% | 9,208 |
| Aug 7, 2026 | 46.60 | 47.15 | 45.20 | 46.50 | 46.50 | 1.51% | 1,764 |
| Aug 6, 2026 | 46.40 | 46.40 | 45.00 | 45.81 | 45.81 | -0.41% | 3,613 |
| Aug 5, 2026 | 46.00 | 46.39 | 45.50 | 46.00 | 46.00 | 0.90% | 1,597 |
| Aug 4, 2026 | 46.94 | 46.94 | 45.20 | 45.59 | 45.59 | -2.15% | 1,515 |
| Aug 3, 2026 | 46.23 | 47.40 | 45.40 | 46.59 | 46.59 | 2.80% | 1,618 |
| Jul 31, 2026 | 45.13 | 45.99 | 45.13 | 45.32 | 45.32 | 0.42% | 444 |
| Jul 30, 2026 | 44.15 | 45.50 | 44.15 | 45.13 | 45.13 | -2.53% | 1,588 |
| Jul 29, 2026 | 48.00 | 48.00 | 46.09 | 46.30 | 46.30 | -3.26% | 1,253 |
| Jul 28, 2026 | 51.35 | 51.35 | 45.90 | 47.86 | 47.86 | 3.59% | 1,846 |
| Jul 27, 2026 | 47.50 | 49.60 | 46.00 | 46.20 | 46.20 | -0.65% | 927 |
| Jul 24, 2026 | 46.46 | 47.00 | 46.46 | 46.50 | 46.50 | 1.09% | 1,142 |
| Jul 23, 2026 | 46.35 | 54.99 | 43.30 | 46.00 | 46.00 | -0.76% | 1,164 |