Morgan Ventures

Morgan Ventures Ltd Historical Data

NSEBSE

₹77.75

(-1.71%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	117.55	117.55	113	113.3	92	5,37,866	4,015
24-Jul-2025	114.45	117	112	112.15	52	1,93,311	1,144
25-Jul-2025	112	114.65	107.1	111.35	133	5,75,678	3,551
28-Jul-2025	110.8	110.8	106	106.35	113	4,59,721	3,205
29-Jul-2025	104.6	108.7	104	105.45	110	6,25,992	4,851
30-Jul-2025	106	110.5	105.45	109.15	110	4,65,095	3,486
31-Jul-2025	109.15	111.8	109	109.35	39	1,43,887	1,033
01-Aug-2025	109.35	111.45	107.4	108.35	52	2,59,518	1,584
04-Aug-2025	108	108	105.3	106.3	76	2,87,357	1,793
05-Aug-2025	110.95	112.95	106	111.35	72	2,41,726	1,394
06-Aug-2025	111.45	111.5	105.6	106.6	76	2,20,487	1,283
07-Aug-2025	106.6	111.6	101.85	105.1	102	3,68,919	2,719
08-Aug-2025	105.75	110.75	105	107.85	50	2,27,797	1,772
11-Aug-2025	94.3	95.75	86.3	86.3	545	33,65,382	21,674
12-Aug-2025	78.5	83.9	76	77.55	605	33,33,192	25,330
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

Morgan Ventures: Related NEWS

No Record Found

Invest wise with Expert advice