Morgan Ventures

Morgan Ventures Ltd Historical Data

NSEBSE

₹77

(2.11%)

Oct 3, 2025|01:58:00 PM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	85.51	88.35	81.67	83.13	88	7,91,806	7,762
15-Sep-2025	82.49	82.49	75.13	78.62	189	8,90,575	6,870
16-Sep-2025	76.35	82.3	76.02	77.82	150	10,00,298	7,280
17-Sep-2025	78.99	81.9	77.8	79.01	89	3,89,053	3,628
18-Sep-2025	82.59	84.85	78.81	83.64	116	6,88,314	6,262
19-Sep-2025	83.64	83.64	76.32	78.99	113	6,13,812	6,240
22-Sep-2025	81.79	83	77	81.54	116	22,92,604	24,101
23-Sep-2025	84	84	80	80.63	116	8,31,960	7,935
24-Sep-2025	80.05	81.49	78.56	80.34	55	3,07,657	3,209
25-Sep-2025	80.34	80.64	78.16	78.59	74	3,48,256	2,298
26-Sep-2025	78.05	81.4	78	78.27	69	4,23,250	3,398
29-Sep-2025	77.01	82	77.01	77.32	35	1,48,201	1,567
30-Sep-2025	81.9	81.9	76.5	76.56	47	2,00,693	2,007
01-Oct-2025	76.5	79.3	75	75.41	62	5,39,966	5,712

Morgan Ventures: Related NEWS

No Record Found

Invest wise with Expert advice