Morgan Ventures

Morgan Ventures Ltd Historical Data

NSEBSE

₹77.99

(3.38%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	73.85	77.78	72.11	73.45	53	1,29,215	1,130
04-Dec-2025	74.95	75	72.2	74.38	23	15,066	130
05-Dec-2025	74	74	72.31	73.44	32	61,322	795
08-Dec-2025	72.41	73.44	69	71.51	83	1,87,878	2,091
09-Dec-2025	71	77.98	69	74.83	52	2,68,520	2,304
10-Dec-2025	74.83	77.24	70.7	71.84	71	2,19,924	2,589
11-Dec-2025	76.76	76.76	72.5	72.69	23	84,640	822
12-Dec-2025	72.69	75.29	72.1	74.82	22	67,414	850
15-Dec-2025	74.7	78.89	74	78.52	83	7,27,795	7,290
16-Dec-2025	78.01	78.5	75.5	76.99	38	2,44,484	2,032
17-Dec-2025	75.33	77.12	73	73.63	55	56,417	477
18-Dec-2025	73.16	76.92	72.15	75.34	48	42,735	345
19-Dec-2025	75	78.48	74.19	74.51	46	1,42,930	1,516
22-Dec-2025	76	76.94	72	75.08	28	72,360	825
23-Dec-2025	76.5	78.5	74.51	77	32	1,43,083	1,050
24-Dec-2025	76.95	77	75	75.39	13	6,670	77
26-Dec-2025	75.19	87	73.9	77.88	81	2,28,173	1,863
29-Dec-2025	76.36	84.98	76.36	79.01	61	1,48,005	1,282
30-Dec-2025	80	80	76.71	77.44	55	1,70,077	1,370
31-Dec-2025	79.99	79.99	74.2	75.12	55	2,00,134	2,257
01-Jan-2026	76.62	78.42	75.12	75.44	34	2,14,966	2,320
02-Jan-2026	76.69	79.24	73.5	77.99	134	5,48,529	4,891

Morgan Ventures: Related NEWS

No Record Found

Invest wise with Expert advice