Morgan Ventures

Morgan Ventures Ltd Historical Data

NSEBSE

₹84

(-2.05%)

Sep 12, 2025|03:18:00 PM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	72.05	78.65	70.3	71.75	303	13,45,955	13,569
14-Aug-2025	71.75	74.95	65.15	66.9	289	16,44,505	14,750
18-Aug-2025	69	71.7	65	68.3	178	6,85,974	8,345
19-Aug-2025	70.95	75.1	69.05	74.85	216	13,50,427	13,833
20-Aug-2025	77.95	81.9	76.1	78.75	207	7,17,167	6,547
21-Aug-2025	80	81	75.3	79.1	121	5,33,348	5,184
22-Aug-2025	79.1	81	77.15	77.75	68	2,39,111	2,427
25-Aug-2025	77.75	79.75	76.2	79.45	45	1,32,938	1,499
26-Aug-2025	79.75	79.75	76.4	77.05	55	2,45,101	2,655
28-Aug-2025	79.95	79.95	75.1	77	69	3,75,151	2,433
29-Aug-2025	78.65	78.65	75	75.8	57	2,35,707	2,456
01-Sep-2025	77.32	80.65	76	77.41	61	1,57,650	1,556
02-Sep-2025	77.9	77.9	75.01	75.32	65	1,32,046	1,023
03-Sep-2025	75.32	77.95	73.33	73.62	101	3,74,191	3,938
04-Sep-2025	79.64	79.64	76	76.94	107	5,71,564	4,421
05-Sep-2025	77	77.5	75.02	76.75	52	6,17,409	6,789
08-Sep-2025	74	77.5	74	75.21	76	3,82,796	3,687
09-Sep-2025	78.2	82.7	76.7	77.13	159	9,31,597	7,439
10-Sep-2025	82.39	84.84	78.61	84.84	131	26,71,017	28,062
11-Sep-2025	90.2	92.9	84.84	85.76	268	24,90,178	19,572

Morgan Ventures: Related NEWS

No Record Found

Invest wise with Expert advice