Morgan Ventures

Morgan Ventures Ltd Historical Data

NSEBSE

₹107

(5.68%)

Jun 2, 2025|12:08:00 PM

Invest wise with Expert advice

From Date

02/05/2025

To Date

02/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	87.24	90.89	85	85.5	53	2,87,795	2,401
06-May-2025	85.92	85.92	82	82.56	53	2,81,592	2,898
07-May-2025	82.55	82.55	78.5	79.44	51	95,792	657
08-May-2025	82.9	86	79.06	85.58	69	3,60,195	3,813
09-May-2025	80.2	83.9	80.06	80.76	40	1,30,389	1,063
12-May-2025	87.7	87.7	82.8	84.89	46	2,17,407	1,818
13-May-2025	83.03	87.99	83.03	86.21	22	60,517	596
14-May-2025	89.5	93.49	87.9	89.87	84	5,54,481	5,364
15-May-2025	93	93.9	90.01	91.02	84	8,92,096	6,840
16-May-2025	92.85	95	89.1	89.87	70	2,89,514	1,910
19-May-2025	91.29	91.98	86.04	87.45	82	3,71,836	3,892
20-May-2025	89.64	89.64	84.6	86.99	71	2,48,535	2,044
21-May-2025	90	90	87.58	87.8	39	2,59,815	2,736
22-May-2025	87.58	87.58	80	84.04	184	9,97,771	6,618
23-May-2025	84.5	90.6	84.5	85.3	89	8,40,839	7,716
26-May-2025	87.95	89.78	86.05	88.03	76	2,91,776	2,568
27-May-2025	90.9	95.01	87.75	93.7	251	29,70,028	25,672
28-May-2025	99.69	103.07	98.7	103.07	122	12,90,024	10,130
29-May-2025	109.8	110.35	96.5	102.14	470	32,35,801	19,218
30-May-2025	100.1	103.9	96.2	101.25	135	6,12,355	3,808

Morgan Ventures: Related NEWS

No Record Found

Invest wise with Expert advice