Stock listing
BSE:MORGAN Morgan Ventures Limited Share Price
Follow Morgan Ventures Limited into a list and get an email when it puts out news.
Share price · BSE:MORGAN
₹39.88 INR -1.44 (-3.5%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹39.61 – ₹41.80 INROct 30, 2026
- Volume
- 615 sharesOct 30, 2026
- 52-week range
- ₹35.00 – ₹87.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹67,465 INRMedian day 1,420 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:MORGAN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹39.88 | -1.44 | -3.5% | ₹41.32 | ₹41.80 | ₹39.61 | 615 | |
| ₹41.32 | +1.45 | +3.6% | ₹39.50 | ₹43.99 | ₹39.50 | 1,751 | |
| ₹39.87 | -2.03 | -4.8% | ₹41.00 | ₹41.00 | ₹38.23 | 1,972 | |
| ₹41.90 | +1.80 | +4.5% | ₹40.10 | ₹41.95 | ₹39.80 | 3,176 | |
| ₹40.10 | -2.10 | -5.0% | ₹42.60 | ₹42.60 | ₹40.02 | 336 | |
| ₹42.20 | +0.21 | +0.5% | ₹42.40 | ₹42.40 | ₹40.00 | 1,922 | |
| ₹41.99 | +0.59 | +1.4% | ₹41.81 | ₹42.80 | ₹40.32 | 1,602 | |
| ₹41.40 | +0.43 | +1.0% | ₹41.40 | ₹42.89 | ₹41.40 | 637 | |
| ₹40.97 | -0.20 | -0.5% | ₹41.16 | ₹41.16 | ₹40.97 | 103 | |
| ₹41.17 | -1.04 | -2.5% | ₹41.31 | ₹41.75 | ₹40.05 | 3,865 | |
| ₹42.21 | +0.21 | +0.5% | ₹41.02 | ₹43.16 | ₹40.50 | 2,065 | |
| ₹42.00 | +0.39 | +0.9% | ₹41.76 | ₹42.00 | ₹41.76 | 6 | |
| ₹41.61 | +0.32 | +0.8% | ₹41.58 | ₹43.48 | ₹41.58 | 408 | |
| ₹41.29 | -1.01 | -2.4% | ₹40.51 | ₹42.49 | ₹40.51 | 1,780 | |
| ₹42.30 | -0.45 | -1.1% | ₹41.76 | ₹42.30 | ₹41.76 | 1,274 | |
| ₹42.75 | -0.36 | -0.8% | ₹43.16 | ₹43.58 | ₹42.75 | 1,531 | |
| ₹43.11 | -0.64 | -1.5% | ₹43.54 | ₹45.65 | ₹43.00 | 399 | |
| ₹43.75 | +0.40 | +0.9% | ₹43.06 | ₹44.00 | ₹43.00 | 307 | |
| ₹43.35 | +0.52 | +1.2% | ₹42.83 | ₹44.00 | ₹41.16 | 1,667 | |
| ₹42.83 | -2.16 | -4.8% | ₹44.11 | ₹44.55 | ₹42.62 | 722 | |
| ₹44.99 | +1.79 | +4.1% | ₹43.58 | ₹44.99 | ₹43.25 | 755 | |
| ₹43.20 | -0.31 | -0.7% | ₹45.45 | ₹46.00 | ₹43.20 | 1,389 | |
| ₹43.51 | +0.45 | +1.0% | ₹43.50 | ₹44.94 | ₹43.50 | 865 | |
| ₹43.06 | -0.09 | -0.2% | ₹44.01 | ₹44.01 | ₹43.00 | 375 | |
| ₹43.15 | -0.15 | -0.3% | ₹43.73 | ₹44.99 | ₹43.06 | 185 | |
| ₹43.30 | -0.32 | -0.7% | ₹43.88 | ₹43.88 | ₹43.01 | 836 | |
| ₹43.62 | -0.38 | -0.9% | ₹42.62 | ₹43.88 | ₹42.62 | 2,579 | |
| ₹44.00 | +0.05 | +0.1% | ₹42.32 | ₹44.00 | ₹42.32 | 1,020 | |
| ₹43.95 | +1.28 | +3.0% | ₹42.00 | ₹44.30 | ₹42.00 | 1,296 | |
| ₹42.67 | -0.78 | -1.8% | ₹44.90 | ₹46.25 | ₹42.65 | 1,211 | |
| ₹43.45 | +0.95 | +2.2% | ₹43.75 | ₹44.99 | ₹42.30 | 1,235 | |
| ₹42.50 | -0.41 | -1.0% | ₹43.77 | ₹44.20 | ₹42.25 | 521 | |
| ₹42.91 | -1.48 | -3.3% | ₹44.58 | ₹44.58 | ₹42.79 | 26 | |
| ₹44.39 | -1.60 | -3.5% | ₹46.44 | ₹46.44 | ₹42.31 | 1,822 | |
| ₹45.99 | -0.86 | -1.8% | ₹47.80 | ₹47.80 | ₹44.30 | 3,814 | |
| ₹46.85 | +2.28 | +5.1% | ₹44.04 | ₹47.00 | ₹44.04 | 2,358 | |
| ₹44.57 | -2.68 | -5.7% | ₹47.90 | ₹47.90 | ₹43.11 | 3,064 | |
| ₹47.25 | +1.45 | +3.2% | ₹45.80 | ₹48.80 | ₹45.50 | 213 | |
| ₹45.80 | -1.74 | -3.7% | ₹48.00 | ₹48.00 | ₹45.80 | 1,712 | |
| ₹47.54 | +3.04 | +6.8% | ₹45.99 | ₹47.97 | ₹45.02 | 1,941 | |
| ₹44.50 | -0.49 | -1.1% | ₹46.00 | ₹46.00 | ₹44.50 | 2,732 | |
| ₹44.99 | -0.91 | -2.0% | ₹47.00 | ₹47.00 | ₹44.60 | 97 | |
| ₹45.90 | +1.24 | +2.8% | ₹45.90 | ₹45.90 | ₹45.90 | 1 | |
| ₹44.66 | -0.83 | -1.8% | ₹45.90 | ₹45.90 | ₹44.66 | 959 | |
| ₹45.49 | -0.51 | -1.1% | ₹45.16 | ₹46.10 | ₹44.90 | 3,757 | |
| ₹46.00 | +2.34 | +5.4% | ₹43.66 | ₹46.00 | ₹43.56 | 2,725 | |
| ₹43.66 | -0.35 | -0.8% | ₹44.06 | ₹44.50 | ₹43.59 | 420 | |
| ₹44.01 | -0.48 | -1.1% | ₹44.06 | ₹44.99 | ₹44.00 | 1,025 | |
| ₹44.49 | -0.30 | -0.7% | ₹44.94 | ₹45.40 | ₹44.16 | 2,162 | |
| ₹44.79 | +0.88 | +2.0% | ₹44.06 | ₹44.94 | ₹43.85 | 227 | |
| ₹43.91 | -0.44 | -1.0% | ₹44.16 | ₹44.39 | ₹43.82 | 446 | |
| ₹44.35 | +0.33 | +0.7% | ₹45.49 | ₹45.49 | ₹44.01 | 2,114 | |
| ₹44.02 | -0.95 | -2.1% | ₹45.00 | ₹45.44 | ₹44.00 | 1,452 | |
| ₹44.97 | -0.83 | -1.8% | ₹45.11 | ₹45.30 | ₹44.00 | 1,450 | |
| ₹45.80 | +1.31 | +2.9% | ₹44.50 | ₹46.39 | ₹44.17 | 1,192 | |
| ₹44.49 | -0.43 | -1.0% | ₹46.90 | ₹46.90 | ₹43.95 | 2,356 | |
| ₹44.92 | -1.58 | -3.4% | ₹43.75 | ₹46.80 | ₹42.10 | 9,208 | |
| ₹46.50 | +0.69 | +1.5% | ₹46.60 | ₹47.15 | ₹45.20 | 1,764 | |
| ₹45.81 | -0.19 | -0.4% | ₹46.40 | ₹46.40 | ₹45.00 | 3,613 | |
| ₹46.00 | +0.41 | +0.9% | ₹45.58 | ₹46.39 | ₹45.50 | 1,597 | |
| ₹45.59 | -1.00 | -2.1% | ₹46.94 | ₹46.94 | ₹45.20 | 1,515 | |
| ₹46.59 | +1.27 | +2.8% | ₹46.23 | ₹47.40 | ₹45.40 | 1,618 | |
| ₹45.32 | +0.19 | +0.4% | ₹45.13 | ₹45.99 | ₹45.13 | 444 | |
| ₹45.13 | -1.17 | -2.5% | ₹44.15 | ₹45.50 | ₹44.15 | 1,588 |
- Ticker
- BSE:MORGAN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 7, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 7, 2026
Closed ₹43.11 (-1.5%) on Oct 7, 2026
Morgan Ventures Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹44.99 (+4.1%) on Sep 30, 2026
Morgan Ventures Limited Press Release Aug 08 2026
Aug 8, 2026
Closed ₹44.92 (-3.4%) on Aug 10, 2026
Morgan Ventures Limited Press Release Aug 07 2026
Aug 7, 2026
Closed ₹44.92 (-3.4%) on Aug 10, 2026
Morgan Ventures Limited Press Release Aug 03 2026
Aug 3, 2026
Closed ₹46.59 (+2.8%) on Aug 3, 2026
Morgan Ventures Limited Press Release Jul 03 2026
Jul 3, 2026
Closed ₹45.93 (-3.7%) on Jul 3, 2026
Morgan Ventures Limited Press Release May 30 2026
May 29, 2026
Closed ₹50.97 (+4.8%) on Jun 1, 2026
Morgan Ventures Limited Press Release May 22 2026
May 21, 2026
Closed ₹49.99 (+2.2%) on May 22, 2026
Morgan Ventures Limited Press Release Apr 22 2026
Apr 21, 2026
Closed ₹51.35 (-2.1%) on Apr 22, 2026
Morgan Ventures Limited Press Release Apr 03 2026
Apr 3, 2026
Closed ₹41.55 (-1.0%) on Apr 6, 2026
Morgan Ventures Limited on 6ix
- News releases
- 19 in the last 12 months · 47 in all · newest Oct 7, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Morgan Ventures Limited.