Morgan Ventures Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
18-06-2026 Thursday	BSE Sensex : 77,409.98 +254.36 +0.33%		NSE Nifty 50 : 24,168.00 +82.30 +0.34%		USD - INR 1 $ = Rs 94.45	Find Stock
Share Price in Google :	Morgan Ventures Ltd		MCap (aprox) 49 Crores	Symbol : 526237	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.0%	1.9%	-4.0%	-3.4%	-35.7%	-56.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
18-06-26	Thu	49.5	-0.3	265	-0.6%
17-06-26	Wed	49.8	0.11	1.15k	0.2%	Data Update : 7 PM
16-06-26	Tue	49.69	1.19	342	2.5%	18-06-26 : 49.5
15-06-26	Mon	48.5	0.9	591	1.9%
12-06-26	Fri	47.6	1.3	703	2.8%	Compared to  :  09-06-26 49
11-06-26	Thu	46.3	-0.82	648	-1.7%
10-06-26	Wed	47.12	-1.88	2.27k	-3.8%	7 Days %
09-06-26	Tue	49	-0.6	2.03k	-1.2%	1.0%
08-06-26	Mon	49.6	-0.21	1.15k	-0.4%
05-06-26	Fri	49.81	1.15	402	2.4%	Compared to  :  18-05-26 48.57
04-06-26	Thu	48.66	-0.05	2.93k	-0.1%
03-06-26	Wed	48.71	-1.74	838	-3.4%	1 Month %
02-06-26	Tue	50.45	-0.52	1.31k	-1.0%	1.9%
01-06-26	Mon	50.97	2.34	2.81k	4.8%	.
29-05-26	Fri	48.63	-0.81	2.22k	-1.6%	Compared to  :  17-04-26 51.56
27-05-26	Wed	49.44	0.72	1.17k	1.5%
26-05-26	Tue	48.72	-0.69	3.13k	-1.4%	2 Months %
25-05-26	Mon	49.41	-0.58	765	-1.2%	-4.0%
22-05-26	Fri	49.99	1.1	3.93k	2.2%
21-05-26	Thu	48.89	0.2	4.07k	0.4%	Compared to  :  18-03-26 51.23
20-05-26	Wed	48.69	-0.45	1.62k	-0.9%
19-05-26	Tue	49.14	0.57	3.03k	1.2%	3 Months %
18-05-26	Mon	48.57	-1.41	2.53k	-2.8%	-3.4%
15-05-26	Fri	49.98	-3.02	1.5k	-5.7%
14-05-26	Thu	53	1.36	2.54k	2.6%	Compared to  :  18-12-25 76.99
13-05-26	Wed	51.64	-0.62	1.99k	-1.2%
12-05-26	Tue	52.26	-1.96	1.12k	-3.6%	6 Months %
11-05-26	Mon	54.22	1.58	912	3.0%	-35.7%
08-05-26	Fri	52.64	-0.46	1.98k	-0.9%
07-05-26	Thu	53.1	0.3	17.34k	0.6%	Compared to  :  18-06-25 114.9
06-05-26	Wed	52.8	-0.51	3.56k	-1.0%
05-05-26	Tue	53.31	1.57	2.98k	3.0%	1 year %
04-05-26	Mon	51.74	-2.95	1.65k	-5.4%	-56.9%
30-04-26	Thu	54.69	1.69	2.07k	3.2%
29-04-26	Wed	53	0.81	223	1.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
28-04-26	Tue	52.19	-0.79	1.21k	-1.5%
27-04-26	Mon	52.98	0.03	1.11k	0.1%
24-04-26	Fri	52.95	0.8	4.92k	1.5%
23-04-26	Thu	52.15	0.8	1.49k	1.6%
22-04-26	Wed	51.35	-1.12	1.7k	-2.1%
21-04-26	Tue	52.47	-1.05	3.35k	-2.0%
20-04-26	Mon	53.52	1.96	5.62k	3.8%
17-04-26	Fri	51.56	0.31	2.21k	0.6%
16-04-26	Thu	51.25	0.04	2.71k	0.1%
15-04-26	Wed	51.21	-0.12	2.31k	-0.2%
13-04-26	Mon	51.33	-1.69	1.2k	-3.2%
10-04-26	Fri	53.02	0.86	2.25k	1.6%
09-04-26	Thu	52.16	5.44	5.65k	11.6%
08-04-26	Wed	46.72	5.08	4.87k	12.2%
07-04-26	Tue	41.64	0.09	3.07k	0.2%
06-04-26	Mon	41.55	-0.43	3.72k	-1.0%
02-04-26	Thu	41.98	1.82	2.58k	4.5%
01-04-26	Wed	40.16	3.29	2.97k	8.9%
30-03-26	Mon	36.87	-3.36	3.73k	-8.4%
27-03-26	Fri	40.23	-2.15	3.83k	-5.1%
25-03-26	Wed	42.38	0	3.25k	0.0%
24-03-26	Tue	42.38	-0.22	4k	-0.5%
23-03-26	Mon	42.6	-6.18	9.77k	-12.7%
20-03-26	Fri	48.78	-0.06	4.16k	-0.1%
19-03-26	Thu	48.84	-2.39	6k	-4.7%
18-03-26	Wed	51.23	-9.73	548	2.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	60.96	2.23	3.27k	3.8%
26-02-26	Thu	58.73	-2.19	1.34k	-3.6%
25-02-26	Wed	60.92	1.56	2.81k	2.6%
24-02-26	Tue	59.36	0.97	3.69k	1.7%
23-02-26	Mon	58.39	-2.1	1.78k	-3.5%
20-02-26	Fri	60.49	-0.3	2.08k	-0.5%
19-02-26	Thu	60.79	0.18	2.49k	0.3%
18-02-26	Wed	60.61	-1.4	5.84k	-2.3%
17-02-26	Tue	62.01	-7.59	27.49k	-10.9%
16-02-26	Mon	69.6	1.03	2.96k	1.5%
13-02-26	Fri	68.57	-1.8	9.63k	-2.6%
12-02-26	Thu	70.37	-0.42	846	-0.6%
11-02-26	Wed	70.79	1.12	192	1.6%
10-02-26	Tue	69.67	-3.49	3.73k	-4.8%
09-02-26	Mon	73.16	3.16	686	4.5%
06-02-26	Fri	70	0.15	1.22k	0.2%
05-02-26	Thu	69.85	0.49	919	0.7%
04-02-26	Wed	69.36	2.96	2.2k	4.5%
03-02-26	Tue	66.4	-0.48	1.7k	-0.7%
02-02-26	Mon	66.88	-2.65	2.48k	-3.8%
01-02-26	Sun	69.53	-1.63	1.46k	-2.3%
30-01-26	Fri	71.16	1.52	2.11k	2.2%
29-01-26	Thu	69.64	1.4	1.87k	2.1%
28-01-26	Wed	68.24	0.23	987	0.3%
27-01-26	Tue	68.01	0.81	794	1.2%
23-01-26	Fri	67.2	-0.8	2.81k	-1.2%
22-01-26	Thu	68	-1.15	1.86k	-1.7%
21-01-26	Wed	69.15	-0.53	1.96k	-0.8%
20-01-26	Tue	69.68	-1.41	3.48k	-2.0%
19-01-26	Mon	71.09	-1.48	3.15k	-2.0%
16-01-26	Fri	72.57	0.81	632	1.1%
14-01-26	Wed	71.76	-0.65	899	-0.9%
13-01-26	Tue	72.41	-1.96	2.31k	-2.6%
12-01-26	Mon	74.37	-1.98	2.7k	-2.6%
09-01-26	Fri	76.35	-0.7	1.08k	-0.9%
08-01-26	Thu	77.05	-1.08	8.31k	-1.4%
07-01-26	Wed	78.13	0.14	3.26k	0.2%
06-01-26	Tue	77.99	2.55	7.12k	3.4%
05-01-26	Mon	75.44	0.32	2.81k	0.4%
02-01-26	Fri	75.12	-2.32	2.62k	-3.0%
01-01-26	Thu	77.44	-1.57	2.17k	-2.0%
31-12-25	Wed	79.01	1.13	1.89k	1.5%
30-12-25	Tue	77.88	2.49	2.91k	3.3%
29-12-25	Mon	75.39	-1.61	88	-2.1%
26-12-25	Fri	77	1.92	1.84k	2.6%
24-12-25	Wed	75.08	0.57	967	0.8%
23-12-25	Tue	74.51	-0.83	1.88k	-1.1%
22-12-25	Mon	75.34	1.71	579	2.3%
19-12-25	Fri	73.63	-3.36	753	-4.4%
18-12-25	Thu	76.99	-1.53	3.16k	-1.9%
17-12-25	Wed	78.52	3.7	9.44k	4.9%
16-12-25	Tue	74.82	2.13	901	2.9%
15-12-25	Mon	72.69	0.85	1.13k	1.2%
12-12-25	Fri	71.84	-2.99	3.03k	-4.0%
11-12-25	Thu	74.83	3.32	3.54k	4.6%
10-12-25	Wed	71.51	-1.93	2.62k	-2.6%
09-12-25	Tue	73.44	-0.94	832	-1.3%
08-12-25	Mon	74.38	0.93	204	1.3%
05-12-25	Fri	73.45	-0.35	1.75k	-0.5%
04-12-25	Thu	73.8	-0.6	484	-0.8%
03-12-25	Wed	74.4	-2.06	3.8k	-2.7%
02-12-25	Tue	76.46	-0.25	2.59k	-0.3%
01-12-25	Mon	76.71	-0.09	978	-0.1%
28-11-25	Fri	76.8	0.81	1.85k	1.1%
27-11-25	Thu	75.99	-1.24	1.27k	-1.6%
26-11-25	Wed	77.23	-1.3	5.4k	-1.7%
25-11-25	Tue	78.53	0.54	2.63k	0.7%
24-11-25	Mon	77.99	0.46	3.75k	0.6%
21-11-25	Fri	77.53	2.91	2.42k	3.9%
20-11-25	Thu	74.62	-2.36	2.46k	-3.1%
19-11-25	Wed	76.98	-3.89	6.56k	-4.8%
18-11-25	Tue	80.87	1.53	4.11k	1.9%
17-11-25	Mon	79.34	-1.44	6.71k	-1.8%
14-11-25	Fri	80.78	6.41	44.46k	8.6%
13-11-25	Thu	74.37	5.6	12.07k	8.1%
12-11-25	Wed	68.77	-1.84	10.2k	-2.6%
11-11-25	Tue	70.61	0.54	2.34k	0.8%
10-11-25	Mon	70.07	-4.71	6.11k	-6.3%
07-11-25	Fri	74.78	-0.02	421	0.0%
06-11-25	Thu	74.8	3.02	5.24k	4.2%
04-11-25	Tue	71.78	-0.84	1.14k	-1.2%
03-11-25	Mon	72.62	0.35	3.58k	0.5%
31-10-25	Fri	72.27	-0.07	3.28k	-0.1%
30-10-25	Thu	72.34	0.7	1.39k	1.0%
29-10-25	Wed	71.64	0.13	2.17k	0.2%
28-10-25	Tue	71.51	0.21	1.98k	0.3%
27-10-25	Mon	71.3	0.91	2.77k	1.3%
24-10-25	Fri	70.39	0.17	343	0.2%
23-10-25	Thu	70.22	-1.34	2.31k	-1.9%
21-10-25	Tue	71.56	-0.6	4.17k	-0.8%
20-10-25	Mon	72.16	0.2	5.15k	0.3%
17-10-25	Fri	71.96	0	2.26k	0.0%
16-10-25	Thu	71.96	-0.88	1.79k	-1.2%
15-10-25	Wed	72.84	-1.41	2.75k	-1.9%
14-10-25	Tue	74.25	-1.08	6.97k	-1.4%
13-10-25	Mon	75.33	-0.5	2.16k	-0.7%
10-10-25	Fri	75.83	-1.04	1.22k	-1.4%
09-10-25	Thu	76.87	-0.28	1.25k	-0.4%
08-10-25	Wed	77.15	-0.41	1.93k	-0.5%
07-10-25	Tue	77.56	2.15	425	2.9%
06-10-25	Mon	75.41	-1.15	7.13k	-1.5%
03-10-25	Fri	76.56	-0.76	2.59k	-1.0%
01-10-25	Wed	77.32	-0.95	1.92k	-1.2%
30-09-25	Tue	78.27	-0.32	5.39k	-0.4%
29-09-25	Mon	78.59	-1.75	4.42k	-2.2%
26-09-25	Fri	80.34	-0.29	3.83k	-0.4%
25-09-25	Thu	80.63	-0.91	10.16k	-1.1%
24-09-25	Wed	81.54	2.55	28.2k	3.2%
23-09-25	Tue	78.99	-4.65	7.77k	-5.6%
22-09-25	Mon	83.64	4.63	8.48k	5.9%
19-09-25	Fri	79.01	1.19	4.86k	1.5%
18-09-25	Thu	77.82	-0.8	12.71k	-1.0%
17-09-25	Wed	78.62	-4.51	11.49k	-5.4%
16-09-25	Tue	83.13	-2.63	9.2k	-3.1%
15-09-25	Mon	85.76	0.92	28.6k	1.1%
12-09-25	Fri	84.84	7.71	31.67k	10.0%
11-09-25	Thu	77.13	1.92	11.8k	2.6%
10-09-25	Wed	75.21	-1.54	5k	-2.0%
09-09-25	Tue	76.75	-0.19	8.03k	-0.2%
08-09-25	Mon	76.94	3.32	7.4k	4.5%
05-09-25	Fri	73.62	-1.7	5.02k	-2.3%
04-09-25	Thu	75.32	-2.09	1.73k	-2.7%
03-09-25	Wed	77.41	1.61	2.04k	2.1%
02-09-25	Tue	75.8	-1.2	3.05k	-1.6%
01-09-25	Mon	77	-0.05	4.9k	-0.1%
29-08-25	Fri	77.05	-2.4	3.15k	-3.0%
28-08-25	Thu	79.45	1.7	1.68k	2.2%
26-08-25	Tue	77.75	-1.35	3.05k	-1.7%
25-08-25	Mon	79.1	0.35	6.78k	0.4%
22-08-25	Fri	78.75	3.9	9.1k	5.2%
21-08-25	Thu	74.85	6.55	18.21k	9.6%
20-08-25	Wed	68.3	1.4	10.1k	2.1%
19-08-25	Tue	66.9	-4.85	23.98k	-6.8%
18-08-25	Mon	71.75	-5.8	18.27k	-7.5%
14-08-25	Thu	77.55	-8.75	42.49k	-10.1%
13-08-25	Wed	86.3	-21.55	37.39k	-20.0%
12-08-25	Tue	107.85	2.75	2.13k	2.6%
11-08-25	Mon	105.1	-1.5	3.51k	-1.4%
08-08-25	Fri	106.6	-4.75	2.05k	-4.3%
07-08-25	Thu	111.35	5.05	2.22k	4.8%
06-08-25	Wed	106.3	-1	2.38k	-0.9%
05-08-25	Tue	108.35	-2.05	2.71k	-1.9%
04-08-25	Mon	109.35	0.2	1.3k	0.2%
01-08-25	Fri	109.15	3.7	4.28k	3.5%
31-07-25	Thu	105.45	-0.9	5.89k	-0.8%
30-07-25	Wed	106.35	-5	4.28k	-4.5%
29-07-25	Tue	111.35	-0.8	5.26k	-0.7%
28-07-25	Mon	112.15	-1.15	1.7k	-1.0%
25-07-25	Fri	113.3	-3.7	4.7k	-3.2%
24-07-25	Thu	117	-1.15	5.52k	-1.0%
23-07-25	Wed	118.15	0.65	3.37k	0.6%
22-07-25	Tue	117.5	-1.35	2.19k	-1.1%
21-07-25	Mon	118.85	-0.2	5.34k	-0.2%
18-07-25	Fri	119.05	2	8.75k	1.7%
17-07-25	Thu	117.05	4.7	3.46k	4.2%
16-07-25	Wed	112.35	-1.4	1.97k	-1.2%
15-07-25	Tue	113.75	3	2.72k	2.7%
14-07-25	Mon	110.75	0.05	17.15k	0.0%
11-07-25	Fri	110.7	1.45	2.87k	1.3%
10-07-25	Thu	109.25	-0.9	3.11k	-0.8%
09-07-25	Wed	110.15	-1.25	3.96k	-1.1%
08-07-25	Tue	111.4	-2.25	4.3k	-2.0%
07-07-25	Mon	113.65	-4.4	3.31k	-3.7%
04-07-25	Fri	118.05	1.3	4.95k	1.1%
03-07-25	Thu	116.75	3.15	6.53k	2.8%
02-07-25	Wed	113.6	6.3	8.91k	5.9%
01-07-25	Tue	107.3	-0.9	3.75k	-0.8%
30-06-25	Mon	108.2	3.05	3.7k	2.9%
27-06-25	Fri	105.15	-0.35	3.47k	-0.3%
26-06-25	Thu	105.5	-3.25	3k	-3.0%
25-06-25	Wed	108.75	1.05	2.59k	1.0%
24-06-25	Tue	107.7	0.2	10.18k	0.2%
23-06-25	Mon	107.5	-6.75	9.32k	-5.9%
20-06-25	Fri	114.25	-0.7	5.27k	-0.6%
19-06-25	Thu	114.95	0.05	4.56k	0.0%
18-06-25	Wed	114.9	-2.3	6.3k	-2.0%
17-06-25	Tue	117.2	2.45	9.18k	2.1%
16-06-25	Mon	114.75	-3.45	3.41k	-2.9%