Morgan Ventures Limited (BOM:526237)
India
· Delayed Price · Currency is INR 52.19
-0.79 (-1.49%)
At close: Apr 28, 2026
Morgan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.98 | 52.98 | 51.32 | 52.19 | 52.19 | -1.49% | 1,213 |
| Apr 27, 2026 | 52.95 | 53.00 | 51.50 | 52.98 | 52.98 | 0.06% | 1,108 |
| Apr 24, 2026 | 52.60 | 55.49 | 51.00 | 52.95 | 52.95 | 1.53% | 4,921 |
| Apr 23, 2026 | 51.35 | 52.30 | 50.16 | 52.15 | 52.15 | 1.56% | 1,492 |
| Apr 22, 2026 | 51.36 | 52.97 | 51.34 | 51.35 | 51.35 | -2.13% | 1,700 |
| Apr 21, 2026 | 55.00 | 56.00 | 52.01 | 52.47 | 52.47 | -1.96% | 3,353 |
| Apr 20, 2026 | 61.45 | 61.45 | 53.00 | 53.52 | 53.52 | 3.80% | 5,620 |
| Apr 17, 2026 | 51.30 | 54.19 | 50.50 | 51.56 | 51.56 | 0.60% | 2,210 |
| Apr 16, 2026 | 52.00 | 54.00 | 51.21 | 51.25 | 51.25 | 0.08% | 2,707 |
| Apr 15, 2026 | 51.95 | 53.00 | 50.86 | 51.21 | 51.21 | -0.23% | 2,308 |
| Apr 13, 2026 | 53.00 | 53.00 | 49.97 | 51.33 | 51.33 | -3.19% | 1,204 |
| Apr 10, 2026 | 55.89 | 55.89 | 52.50 | 53.02 | 53.02 | 1.65% | 2,246 |
| Apr 9, 2026 | 55.00 | 55.00 | 47.33 | 52.16 | 52.16 | 11.64% | 5,652 |
| Apr 8, 2026 | 41.64 | 47.00 | 41.30 | 46.72 | 46.72 | 12.20% | 4,871 |
| Apr 7, 2026 | 42.44 | 43.32 | 41.15 | 41.64 | 41.64 | 0.22% | 3,070 |
| Apr 6, 2026 | 42.00 | 43.44 | 38.99 | 41.55 | 41.55 | -1.02% | 3,716 |
| Apr 2, 2026 | 40.37 | 44.39 | 40.37 | 41.98 | 41.98 | 4.53% | 2,577 |
| Apr 1, 2026 | 41.25 | 41.25 | 40.01 | 40.16 | 40.16 | 8.92% | 2,966 |
| Mar 30, 2026 | 37.31 | 40.99 | 35.00 | 36.87 | 36.87 | -8.35% | 3,728 |
| Mar 27, 2026 | 42.99 | 44.00 | 40.01 | 40.23 | 40.23 | -5.07% | 3,826 |
| Mar 25, 2026 | 42.80 | 44.50 | 42.38 | 42.38 | 42.38 | - | 3,245 |
| Mar 24, 2026 | 43.46 | 44.94 | 42.00 | 42.38 | 42.38 | -0.52% | 3,998 |
| Mar 23, 2026 | 49.70 | 49.70 | 41.50 | 42.60 | 42.60 | -12.67% | 9,773 |
| Mar 20, 2026 | 49.01 | 51.22 | 46.00 | 48.78 | 48.78 | -0.12% | 4,156 |
| Mar 19, 2026 | 51.00 | 52.68 | 47.99 | 48.84 | 48.84 | -4.67% | 5,996 |
| Mar 18, 2026 | 52.59 | 52.60 | 50.00 | 51.23 | 51.23 | 2.83% | 548 |
| Mar 17, 2026 | 52.88 | 52.88 | 48.76 | 49.82 | 49.82 | -4.16% | 226 |
| Mar 16, 2026 | 50.39 | 52.75 | 48.03 | 51.98 | 51.98 | 6.06% | 2,404 |
| Mar 13, 2026 | 52.62 | 52.62 | 48.70 | 49.01 | 49.01 | -6.86% | 4,306 |
| Mar 12, 2026 | 55.00 | 55.00 | 51.67 | 52.62 | 52.62 | 2.83% | 405 |
| Mar 11, 2026 | 51.10 | 53.50 | 49.12 | 51.17 | 51.17 | 1.67% | 950 |
| Mar 10, 2026 | 52.80 | 59.83 | 49.05 | 50.33 | 50.33 | -6.14% | 8,898 |
| Mar 9, 2026 | 56.60 | 56.60 | 51.05 | 53.62 | 53.62 | 0.73% | 639 |
| Mar 6, 2026 | 53.60 | 55.08 | 53.00 | 53.23 | 53.23 | 2.21% | 775 |
| Mar 5, 2026 | 52.07 | 53.99 | 51.08 | 52.08 | 52.08 | 0.02% | 1,679 |
| Mar 4, 2026 | 48.14 | 53.50 | 48.14 | 52.07 | 52.07 | 0.12% | 3,744 |
| Mar 2, 2026 | 51.25 | 57.00 | 49.62 | 52.01 | 52.01 | -10.27% | 14,212 |
| Feb 27, 2026 | 55.00 | 58.95 | 55.00 | 57.96 | 57.96 | 3.52% | 1,115 |
| Feb 26, 2026 | 59.13 | 61.00 | 53.40 | 55.99 | 55.99 | -8.15% | 7,676 |
| Feb 25, 2026 | 64.99 | 64.99 | 60.50 | 60.96 | 60.96 | 3.80% | 3,274 |
| Feb 24, 2026 | 59.66 | 60.85 | 57.00 | 58.73 | 58.73 | -3.59% | 1,341 |
| Feb 23, 2026 | 60.94 | 61.70 | 54.31 | 60.92 | 60.92 | 2.63% | 2,808 |
| Feb 20, 2026 | 57.36 | 61.75 | 57.36 | 59.36 | 59.36 | 1.66% | 3,686 |
| Feb 19, 2026 | 60.80 | 60.80 | 58.00 | 58.39 | 58.39 | -3.47% | 1,779 |
| Feb 18, 2026 | 60.80 | 62.74 | 60.00 | 60.49 | 60.49 | -0.49% | 2,079 |
| Feb 17, 2026 | 61.82 | 62.00 | 58.00 | 60.79 | 60.79 | 0.30% | 2,485 |
| Feb 16, 2026 | 62.15 | 63.00 | 60.27 | 60.61 | 60.61 | -2.26% | 5,844 |
| Feb 13, 2026 | 60.95 | 64.90 | 60.95 | 62.01 | 62.01 | -10.91% | 27,488 |
| Feb 12, 2026 | 68.66 | 71.50 | 66.20 | 69.60 | 69.60 | 1.50% | 2,958 |
| Feb 11, 2026 | 69.56 | 69.56 | 65.00 | 68.57 | 68.57 | -2.56% | 9,626 |
| Feb 10, 2026 | 68.61 | 71.00 | 68.61 | 70.37 | 70.37 | -0.59% | 846 |
| Feb 9, 2026 | 70.89 | 70.89 | 69.60 | 70.79 | 70.79 | 1.61% | 192 |
| Feb 6, 2026 | 73.00 | 73.00 | 69.00 | 69.67 | 69.67 | -4.77% | 3,733 |
| Feb 5, 2026 | 70.95 | 73.80 | 70.00 | 73.16 | 73.16 | 4.51% | 686 |
| Feb 4, 2026 | 71.00 | 71.00 | 68.31 | 70.00 | 70.00 | 0.21% | 1,222 |
| Feb 3, 2026 | 71.36 | 71.36 | 68.10 | 69.85 | 69.85 | 0.71% | 919 |
| Feb 2, 2026 | 67.00 | 69.39 | 64.99 | 69.36 | 69.36 | 4.46% | 2,198 |
| Feb 1, 2026 | 74.00 | 74.00 | 65.00 | 66.40 | 66.40 | -0.72% | 1,695 |
| Jan 30, 2026 | 68.21 | 70.01 | 66.02 | 66.88 | 66.88 | -3.81% | 2,481 |
| Jan 29, 2026 | 71.16 | 71.16 | 69.11 | 69.53 | 69.53 | -2.29% | 1,455 |
| Jan 28, 2026 | 69.00 | 73.42 | 69.00 | 71.16 | 71.16 | 2.18% | 2,114 |
| Jan 27, 2026 | 70.29 | 74.65 | 68.59 | 69.64 | 69.64 | 2.05% | 1,865 |
| Jan 23, 2026 | 68.16 | 69.89 | 68.00 | 68.24 | 68.24 | 0.34% | 987 |
| Jan 22, 2026 | 68.00 | 69.98 | 66.01 | 68.01 | 68.01 | 1.21% | 794 |
| Jan 21, 2026 | 68.00 | 69.50 | 66.10 | 67.20 | 67.20 | -1.18% | 2,805 |
| Jan 20, 2026 | 69.14 | 70.99 | 67.90 | 68.00 | 68.00 | -1.66% | 1,860 |
| Jan 19, 2026 | 76.00 | 76.00 | 68.06 | 69.15 | 69.15 | -0.76% | 1,961 |
| Jan 16, 2026 | 71.12 | 71.97 | 68.22 | 69.68 | 69.68 | -1.98% | 3,482 |
| Jan 14, 2026 | 72.65 | 72.65 | 70.00 | 71.09 | 71.09 | -2.04% | 3,148 |
| Jan 13, 2026 | 74.98 | 74.98 | 70.33 | 72.57 | 72.57 | 1.13% | 632 |
| Jan 12, 2026 | 72.41 | 72.41 | 68.15 | 71.76 | 71.76 | -0.90% | 899 |
| Jan 9, 2026 | 74.13 | 75.88 | 72.20 | 72.41 | 72.41 | -2.64% | 2,313 |
| Jan 8, 2026 | 78.70 | 78.70 | 74.00 | 74.37 | 74.37 | -2.59% | 2,697 |
| Jan 7, 2026 | 78.00 | 78.98 | 76.20 | 76.35 | 76.35 | -0.91% | 1,079 |
| Jan 6, 2026 | 79.00 | 80.00 | 77.00 | 77.05 | 77.05 | -1.38% | 8,308 |
| Jan 5, 2026 | 81.00 | 81.00 | 77.51 | 78.13 | 78.13 | 0.18% | 3,258 |
| Jan 2, 2026 | 76.69 | 79.24 | 73.50 | 77.99 | 77.99 | 3.38% | 7,122 |
| Jan 1, 2026 | 76.62 | 78.42 | 75.12 | 75.44 | 75.44 | 0.43% | 2,809 |
| Dec 31, 2025 | 79.99 | 79.99 | 74.20 | 75.12 | 75.12 | -3.00% | 2,623 |
| Dec 30, 2025 | 80.00 | 80.00 | 76.71 | 77.44 | 77.44 | -1.99% | 2,167 |
| Dec 29, 2025 | 76.36 | 84.98 | 76.36 | 79.01 | 79.01 | 1.45% | 1,885 |
| Dec 26, 2025 | 75.19 | 87.00 | 73.90 | 77.88 | 77.88 | 3.30% | 2,913 |
| Dec 24, 2025 | 76.95 | 77.00 | 75.00 | 75.39 | 75.39 | -2.09% | 88 |
| Dec 23, 2025 | 76.50 | 78.50 | 74.51 | 77.00 | 77.00 | 2.56% | 1,842 |
| Dec 22, 2025 | 76.00 | 76.94 | 72.00 | 75.08 | 75.08 | 0.76% | 967 |
| Dec 19, 2025 | 75.00 | 78.48 | 74.19 | 74.51 | 74.51 | -1.10% | 1,878 |
| Dec 18, 2025 | 73.16 | 76.92 | 72.15 | 75.34 | 75.34 | 2.32% | 579 |
| Dec 17, 2025 | 75.33 | 77.12 | 73.00 | 73.63 | 73.63 | -4.36% | 753 |
| Dec 16, 2025 | 78.01 | 78.50 | 75.50 | 76.99 | 76.99 | -1.95% | 3,161 |
| Dec 15, 2025 | 74.70 | 78.89 | 74.00 | 78.52 | 78.52 | 4.95% | 9,437 |
| Dec 12, 2025 | 72.69 | 75.29 | 72.10 | 74.82 | 74.82 | 2.93% | 901 |
| Dec 11, 2025 | 76.76 | 76.76 | 72.50 | 72.69 | 72.69 | 1.18% | 1,134 |
| Dec 10, 2025 | 74.83 | 77.24 | 70.70 | 71.84 | 71.84 | -4.00% | 3,034 |
| Dec 9, 2025 | 71.00 | 77.98 | 69.00 | 74.83 | 74.83 | 4.64% | 3,541 |
| Dec 8, 2025 | 72.41 | 73.44 | 69.00 | 71.51 | 71.51 | -2.63% | 2,620 |
| Dec 5, 2025 | 74.00 | 74.00 | 72.31 | 73.44 | 73.44 | -1.26% | 832 |
| Dec 4, 2025 | 74.95 | 75.00 | 72.20 | 74.38 | 74.38 | 1.27% | 204 |
| Dec 3, 2025 | 73.85 | 77.78 | 72.11 | 73.45 | 73.45 | -0.47% | 1,747 |
| Dec 2, 2025 | 74.40 | 75.00 | 73.20 | 73.80 | 73.80 | -0.81% | 484 |
| Dec 1, 2025 | 76.47 | 76.47 | 74.00 | 74.40 | 74.40 | -2.69% | 3,799 |