Morgan Ventures

Morgan Ventures Ltd Historical Data

NSEBSE

₹108.35

(-0.91%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Jul-2025	114.7	114.7	110	112.35	55	2,19,453	1,764
15-Jul-2025	112.35	119.2	112.35	117.05	74	3,99,950	2,766
16-Jul-2025	119.2	126	113.3	119.05	183	10,54,683	6,229
17-Jul-2025	126	126	117.1	118.85	131	6,49,723	3,668
18-Jul-2025	119	119.5	117	117.5	76	2,58,215	1,392
21-Jul-2025	117.5	124.85	117.5	118.15	89	4,04,248	1,782
22-Jul-2025	118.25	121	116.05	117	102	6,52,558	3,786
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

Morgan Ventures: Related NEWS

No Record Found

Invest wise with Expert advice