Morgan Ventures

Morgan Ventures Ltd Historical Data

NSEBSE

₹113.75

(2.71%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	118.2	124.45	114	114.75	91	3,96,858	2,645
13-Jun-2025	114.75	118.8	107	117.2	194	10,41,781	6,580
16-Jun-2025	111.2	118.65	111.2	114.9	126	7,24,763	4,618
17-Jun-2025	117.35	117.35	114	114.95	82	5,23,597	3,800
18-Jun-2025	116.2	117.2	112.05	114.25	86	6,08,402	4,189
19-Jun-2025	113.4	113.4	105.2	107.5	148	10,27,672	6,782
20-Jun-2025	105.1	112.6	100	107.7	241	10,68,492	6,213
23-Jun-2025	101	109.8	101	108.75	82	2,79,350	1,902
24-Jun-2025	108.95	109.9	104.1	105.5	96	3,19,343	1,841
25-Jun-2025	106.35	106.95	103.2	105.15	75	3,64,557	2,457
26-Jun-2025	108.3	109	105	108.2	56	3,97,471	3,343
27-Jun-2025	108.7	109.95	107	107.3	67	4,05,072	2,539
30-Jun-2025	107.3	116.95	107.3	113.6	135	10,17,257	6,988
01-Jul-2025	119.4	119.8	113.5	116.75	130	7,60,349	5,103
02-Jul-2025	114.65	119.95	114.5	118.05	119	5,79,029	2,811
03-Jul-2025	118.6	118.6	111	113.65	104	3,79,400	2,266
04-Jul-2025	114.2	117.45	109.05	111.4	128	4,85,390	3,000
07-Jul-2025	110.1	113.65	110	110.15	94	4,40,163	3,493
08-Jul-2025	110.3	113.4	108.4	109.25	80	3,45,424	1,348
09-Jul-2025	110.3	111.95	107.5	110.7	62	3,14,682	2,510
10-Jul-2025	111.25	114.95	110	110.75	74	19,02,551	16,695
11-Jul-2025	110	114.95	110	113.75	62	3,09,455	2,014

Morgan Ventures: Related NEWS

No Record Found

Invest wise with Expert advice