Morgan Ventures

Morgan Ventures Ltd Historical Data

NSEBSE

₹74.38

(1.27%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	74.99	76.76	73.33	74.78	31	31,357	409
06-Nov-2025	74.06	74.06	69.31	70.07	93	4,39,597	5,601
07-Nov-2025	70.99	71.99	68	70.61	73	1,62,264	1,640
10-Nov-2025	70.62	71.98	64.79	68.77	195	6,77,261	8,008
11-Nov-2025	70.19	74.8	68.3	74.37	101	8,64,359	10,200
12-Nov-2025	77.45	84.9	76.01	80.78	381	35,65,048	27,987
13-Nov-2025	83.99	83.99	77.86	79.34	100	5,40,160	3,913
14-Nov-2025	82.33	82.33	77.11	80.87	121	3,32,162	2,911
17-Nov-2025	82.52	82.52	76.61	76.98	104	5,07,686	5,058
18-Nov-2025	76.98	78.3	73.6	74.62	90	1,83,120	1,968
19-Nov-2025	79.99	79.99	75.16	77.53	71	1,87,525	1,363
20-Nov-2025	77.6	79.74	74.63	77.99	53	2,90,291	2,504
21-Nov-2025	77.88	78.8	75.77	78.53	45	2,03,921	2,462
24-Nov-2025	80.1	80.3	76.5	77.23	65	4,21,833	4,917
25-Nov-2025	77.23	78.9	75.64	75.99	29	99,458	1,161
26-Nov-2025	75.7	79.73	75	76.8	43	1,40,958	1,769
27-Nov-2025	75.36	77.68	75.36	76.71	17	75,264	793
28-Nov-2025	77	77	73.1	76.46	56	1,96,818	2,022
01-Dec-2025	76.47	76.47	74	74.4	63	2,83,444	2,929
02-Dec-2025	74.4	75	73.2	73.8	19	35,797	391
03-Dec-2025	73.85	77.78	72.11	73.45	53	1,29,215	1,130
04-Dec-2025	74.95	75	72.2	74.38	23	15,066	130

Morgan Ventures: Related NEWS

No Record Found

Invest wise with Expert advice