Morgan Ventures Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Morgan Ventures Ltd		MCap (aprox) 54 Crores	Symbol : 526237	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.7%	-16.8%	-25.6%	-24.4%	-24.8%	-37.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	57.96	1.97	1.12k	3.5%
26-02-26	Thu	55.99	-4.97	7.68k	-8.2%	Data Update : 8 PM
25-02-26	Wed	60.96	2.23	3.27k	3.8%	27-02-26 : 57.96
24-02-26	Tue	58.73	-2.19	1.34k	-3.6%
23-02-26	Mon	60.92	1.56	2.81k	2.6%	Compared to  :  19-02-26 58.39
20-02-26	Fri	59.36	0.97	3.69k	1.7%
19-02-26	Thu	58.39	-2.1	1.78k	-3.5%	7 Days %
18-02-26	Wed	60.49	-0.3	2.08k	-0.5%	-0.7%
17-02-26	Tue	60.79	0.18	2.49k	0.3%
16-02-26	Mon	60.61	-1.4	5.84k	-2.3%	Compared to  :  27-01-26 69.64
13-02-26	Fri	62.01	-7.59	27.49k	-10.9%
12-02-26	Thu	69.6	1.03	2.96k	1.5%	1 Month %
11-02-26	Wed	68.57	-1.8	9.63k	-2.6%	-16.8%
10-02-26	Tue	70.37	-0.42	846	-0.6%	.
09-02-26	Mon	70.79	1.12	192	1.6%	Compared to  :  26-12-25 77.88
06-02-26	Fri	69.67	-3.49	3.73k	-4.8%
05-02-26	Thu	73.16	3.16	686	4.5%	2 Months %
04-02-26	Wed	70	0.15	1.22k	0.2%	-25.6%
03-02-26	Tue	69.85	0.49	919	0.7%
02-02-26	Mon	69.36	2.96	2.2k	4.5%	Compared to  :  27-11-25 76.71
01-02-26	Sun	66.4	-0.48	1.7k	-0.7%
30-01-26	Fri	66.88	-2.65	2.48k	-3.8%	3 Months %
29-01-26	Thu	69.53	-1.63	1.46k	-2.3%	-24.4%
28-01-26	Wed	71.16	1.52	2.11k	2.2%
27-01-26	Tue	69.64	1.4	1.87k	2.1%	Compared to  :  26-08-25 77.05
23-01-26	Fri	68.24	0.23	987	0.3%
22-01-26	Thu	68.01	0.81	794	1.2%	6 Months %
21-01-26	Wed	67.2	-0.8	2.81k	-1.2%	-24.8%
20-01-26	Tue	68	-1.15	1.86k	-1.7%
19-01-26	Mon	69.15	-0.53	1.96k	-0.8%	Compared to  :  27-02-25 93.15
16-01-26	Fri	69.68	-1.41	3.48k	-2.0%
14-01-26	Wed	71.09	-1.48	3.15k	-2.0%	1 year %
13-01-26	Tue	72.57	0.81	632	1.1%	-37.8%
12-01-26	Mon	71.76	-0.65	899	-0.9%
09-01-26	Fri	72.41	-1.96	2.31k	-2.6%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	74.37	-1.98	2.7k	-2.6%
07-01-26	Wed	76.35	-0.7	1.08k	-0.9%
06-01-26	Tue	77.05	-1.08	8.31k	-1.4%
05-01-26	Mon	78.13	0.14	3.26k	0.2%
02-01-26	Fri	77.99	2.55	7.12k	3.4%
01-01-26	Thu	75.44	0.32	2.81k	0.4%
31-12-25	Wed	75.12	-2.32	2.62k	-3.0%
30-12-25	Tue	77.44	-1.57	2.17k	-2.0%
29-12-25	Mon	79.01	1.13	1.89k	1.5%
26-12-25	Fri	77.88	2.49	2.91k	3.3%
24-12-25	Wed	75.39	-1.61	88	-2.1%
23-12-25	Tue	77	1.92	1.84k	2.6%
22-12-25	Mon	75.08	0.57	967	0.8%
19-12-25	Fri	74.51	-0.83	1.88k	-1.1%
18-12-25	Thu	75.34	1.71	579	2.3%
17-12-25	Wed	73.63	-3.36	753	-4.4%
16-12-25	Tue	76.99	-1.53	3.16k	-1.9%
15-12-25	Mon	78.52	3.7	9.44k	4.9%
12-12-25	Fri	74.82	2.13	901	2.9%
11-12-25	Thu	72.69	0.85	1.13k	1.2%
10-12-25	Wed	71.84	-2.99	3.03k	-4.0%
09-12-25	Tue	74.83	3.32	3.54k	4.6%
08-12-25	Mon	71.51	-1.93	2.62k	-2.6%
05-12-25	Fri	73.44	-0.94	832	-1.3%
04-12-25	Thu	74.38	0.93	204	1.3%
03-12-25	Wed	73.45	-0.35	1.75k	-0.5%
02-12-25	Tue	73.8	-0.6	484	-0.8%
01-12-25	Mon	74.4	-2.06	3.8k	-2.7%
28-11-25	Fri	76.46	-0.25	2.59k	-0.3%
27-11-25	Thu	76.71	-0.09	978	-0.1%
26-11-25	Wed	76.8	0.81	1.85k	1.1%
25-11-25	Tue	75.99	-1.24	1.27k	-1.6%
24-11-25	Mon	77.23	-1.3	5.4k	-1.7%
21-11-25	Fri	78.53	0.54	2.63k	0.7%
20-11-25	Thu	77.99	0.46	3.75k	0.6%
19-11-25	Wed	77.53	2.91	2.42k	3.9%
18-11-25	Tue	74.62	-2.36	2.46k	-3.1%
17-11-25	Mon	76.98	-3.89	6.56k	-4.8%
14-11-25	Fri	80.87	1.53	4.11k	1.9%
13-11-25	Thu	79.34	-1.44	6.71k	-1.8%
12-11-25	Wed	80.78	6.41	44.46k	8.6%
11-11-25	Tue	74.37	5.6	12.07k	8.1%
10-11-25	Mon	68.77	-1.84	10.2k	-2.6%
07-11-25	Fri	70.61	0.54	2.34k	0.8%
06-11-25	Thu	70.07	-4.71	6.11k	-6.3%
04-11-25	Tue	74.8	3.02	5.24k	4.2%
03-11-25	Mon	74.78	-0.02	421	0.0%
31-10-25	Fri	71.78	-0.84	1.14k	-1.2%
30-10-25	Thu	72.62	0.35	3.58k	0.5%
29-10-25	Wed	72.27	-0.07	3.28k	-0.1%
28-10-25	Tue	72.34	0.7	1.39k	1.0%
27-10-25	Mon	71.64	0.13	2.17k	0.2%
24-10-25	Fri	71.51	0.21	1.98k	0.3%
23-10-25	Thu	71.3	0.91	2.77k	1.3%
21-10-25	Tue	70.39	0.17	343	0.2%
20-10-25	Mon	70.22	-1.34	2.31k	-1.9%
17-10-25	Fri	72.16	0.2	5.15k	0.3%
16-10-25	Thu	71.56	-0.6	4.17k	-0.8%
15-10-25	Wed	71.96	0	2.26k	0.0%
14-10-25	Tue	71.96	-0.88	1.79k	-1.2%
13-10-25	Mon	72.84	-1.41	2.75k	-1.9%
10-10-25	Fri	74.25	-1.08	6.97k	-1.4%
09-10-25	Thu	75.33	-0.5	2.16k	-0.7%
08-10-25	Wed	75.83	-1.04	1.22k	-1.4%
07-10-25	Tue	76.87	-0.28	1.25k	-0.4%
06-10-25	Mon	77.15	-0.41	1.93k	-0.5%
03-10-25	Fri	77.56	2.15	425	2.9%
01-10-25	Wed	75.41	-1.15	7.13k	-1.5%
30-09-25	Tue	76.56	-0.76	2.59k	-1.0%
29-09-25	Mon	77.32	-0.95	1.92k	-1.2%
26-09-25	Fri	78.27	-0.32	5.39k	-0.4%
25-09-25	Thu	78.59	-1.75	4.42k	-2.2%
24-09-25	Wed	80.34	-0.29	3.83k	-0.4%
23-09-25	Tue	80.63	-0.91	10.16k	-1.1%
22-09-25	Mon	78.99	-4.65	7.77k	-5.6%
19-09-25	Fri	81.54	2.55	28.2k	3.2%
18-09-25	Thu	83.64	4.63	8.48k	5.9%
17-09-25	Wed	79.01	1.19	4.86k	1.5%
16-09-25	Tue	77.82	-0.8	12.71k	-1.0%
15-09-25	Mon	78.62	-4.51	11.49k	-5.4%
12-09-25	Fri	83.13	-2.63	9.2k	-3.1%
11-09-25	Thu	85.76	0.92	28.6k	1.1%
10-09-25	Wed	84.84	7.71	31.67k	10.0%
09-09-25	Tue	77.13	1.92	11.8k	2.6%
08-09-25	Mon	75.21	-1.54	5k	-2.0%
05-09-25	Fri	76.75	-0.19	8.03k	-0.2%
04-09-25	Thu	73.62	-1.7	5.02k	-2.3%
03-09-25	Wed	76.94	3.32	7.4k	4.5%
02-09-25	Tue	75.32	-2.09	1.73k	-2.7%
01-09-25	Mon	77.41	1.61	2.04k	2.1%
29-08-25	Fri	75.8	-1.2	3.05k	-1.6%
28-08-25	Thu	77	-0.05	4.9k	-0.1%
26-08-25	Tue	77.05	-2.4	3.15k	-3.0%
25-08-25	Mon	79.45	1.7	1.68k	2.2%
22-08-25	Fri	77.75	-1.35	3.05k	-1.7%
21-08-25	Thu	79.1	0.35	6.78k	0.4%
20-08-25	Wed	78.75	3.9	9.1k	5.2%
19-08-25	Tue	74.85	6.55	18.21k	9.6%
18-08-25	Mon	68.3	1.4	10.1k	2.1%
14-08-25	Thu	66.9	-4.85	23.98k	-6.8%
13-08-25	Wed	71.75	-5.8	18.27k	-7.5%
12-08-25	Tue	77.55	-8.75	42.49k	-10.1%
11-08-25	Mon	86.3	-21.55	37.39k	-20.0%
08-08-25	Fri	107.85	2.75	2.13k	2.6%
07-08-25	Thu	105.1	-1.5	3.51k	-1.4%
06-08-25	Wed	106.6	-4.75	2.05k	-4.3%
05-08-25	Tue	111.35	5.05	2.22k	4.8%
04-08-25	Mon	106.3	-2.05	2.71k	-1.9%
01-08-25	Fri	108.35	-1	2.38k	-0.9%
31-07-25	Thu	109.15	3.7	4.28k	3.5%
30-07-25	Wed	109.35	0.2	1.3k	0.2%
29-07-25	Tue	105.45	-0.9	5.89k	-0.8%
28-07-25	Mon	106.35	-5	4.28k	-4.5%
25-07-25	Fri	111.35	-0.8	5.26k	-0.7%
24-07-25	Thu	112.15	-1.15	1.7k	-1.0%
23-07-25	Wed	113.3	-3.7	4.7k	-3.2%
22-07-25	Tue	117	-1.15	5.52k	-1.0%
21-07-25	Mon	118.15	0.65	3.37k	0.6%
18-07-25	Fri	117.5	-1.35	2.19k	-1.1%
17-07-25	Thu	118.85	-0.2	5.34k	-0.2%
16-07-25	Wed	119.05	2	8.75k	1.7%
15-07-25	Tue	117.05	4.7	3.46k	4.2%
14-07-25	Mon	112.35	-1.4	1.97k	-1.2%
11-07-25	Fri	113.75	3	2.72k	2.7%
10-07-25	Thu	110.75	0.05	17.15k	0.0%
09-07-25	Wed	110.7	1.45	2.87k	1.3%
08-07-25	Tue	109.25	-0.9	3.11k	-0.8%
07-07-25	Mon	110.15	-1.25	3.96k	-1.1%
04-07-25	Fri	111.4	-2.25	4.3k	-2.0%
03-07-25	Thu	113.65	-4.4	3.31k	-3.7%
02-07-25	Wed	118.05	1.3	4.95k	1.1%
01-07-25	Tue	116.75	3.15	6.53k	2.8%
30-06-25	Mon	113.6	6.3	8.91k	5.9%
27-06-25	Fri	107.3	-0.9	3.75k	-0.8%
26-06-25	Thu	108.2	3.05	3.7k	2.9%
25-06-25	Wed	105.15	-0.35	3.47k	-0.3%
24-06-25	Tue	105.5	-3.25	3k	-3.0%
23-06-25	Mon	108.75	1.05	2.59k	1.0%
20-06-25	Fri	107.7	0.2	10.18k	0.2%
19-06-25	Thu	107.5	-6.75	9.32k	-5.9%
18-06-25	Wed	114.25	-0.7	5.27k	-0.6%
17-06-25	Tue	114.95	0.05	4.56k	0.0%
16-06-25	Mon	114.9	-2.3	6.3k	-2.0%
13-06-25	Fri	117.2	2.45	9.18k	2.1%
12-06-25	Thu	114.75	-3.45	3.41k	-2.9%
11-06-25	Wed	118.2	-4.65	6k	-3.8%
10-06-25	Tue	122.85	-0.3	11.39k	-0.2%
09-06-25	Mon	123.15	1.55	14.75k	1.3%
06-06-25	Fri	119.3	4.6	15.6k	4.0%
05-06-25	Thu	121.6	2.3	14.66k	1.9%
04-06-25	Wed	114.7	5.6	13.43k	5.1%
03-06-25	Tue	109.1	1.7	6.93k	1.6%
02-06-25	Mon	107.4	6.15	10.87k	6.1%
30-05-25	Fri	101.25	-0.89	6.09k	-0.9%
29-05-25	Thu	102.14	-0.93	30.91k	-0.9%
28-05-25	Wed	103.07	9.37	12.62k	10.0%
27-05-25	Tue	88.03	2.73	3.3k	3.2%
26-05-25	Mon	93.7	5.67	32.13k	6.4%
23-05-25	Fri	85.3	1.26	9.57k	1.5%
22-05-25	Thu	84.04	-3.76	12.19k	-4.3%
21-05-25	Wed	87.8	0.81	2.94k	0.9%
20-05-25	Tue	86.99	-0.46	2.87k	-0.5%
19-05-25	Mon	87.45	-2.42	4.23k	-2.7%
16-05-25	Fri	89.87	-1.15	3.16k	-1.3%
15-05-25	Thu	91.02	1.15	9.7k	1.3%
14-05-25	Wed	86.21	1.32	707	1.6%
13-05-25	Tue	89.87	3.66	6.17k	4.2%
12-05-25	Mon	84.89	4.13	2.54k	5.1%
09-05-25	Fri	80.76	6.14	4.23k	7.7%
08-05-25	Thu	85.58	-4.82	1.62k	-5.6%
07-05-25	Wed	79.44	-3.12	1.2k	-3.8%
06-05-25	Tue	82.56	-2.94	3.36k	-3.4%
05-05-25	Mon	85.5	-1.74	3.3k	-2.0%
02-05-25	Fri	87.24	0.53	3.22k	0.6%
30-04-25	Wed	86.71	-3.07	2.96k	-3.4%
29-04-25	Tue	89.78	-0.46	1.82k	-0.5%
28-04-25	Mon	90.24	4.96	8.54k	5.8%
25-04-25	Fri	85.28	-4.4	11.1k	-4.9%
24-04-25	Thu	89.68	1.9	4.24k	2.2%
23-04-25	Wed	90.42	4.66	8.48k	5.4%
22-04-25	Tue	87.78	-2.64	7.08k	-2.9%
21-04-25	Mon	85.76	5.05	7.17k	6.3%
17-04-25	Thu	80.71	4.59	6.35k	6.0%
16-04-25	Wed	76.12	0.15	6.32k	0.2%
15-04-25	Tue	75.97	-3.18	27.46k	-4.0%
11-04-25	Fri	79.15	-2.53	8.23k	-3.1%
09-04-25	Wed	81.68	3.18	1.75k	4.1%
08-04-25	Tue	78.5	3.73	3.11k	5.0%
07-04-25	Mon	74.77	-3.93	1.84k	-5.0%
04-04-25	Fri	78.7	3.7	5.24k	4.9%
03-04-25	Thu	75	1.59	3.04k	2.2%
02-04-25	Wed	73.41	0.57	3.22k	0.8%
01-04-25	Tue	72.84	1.33	7.4k	1.9%
28-03-25	Fri	71.51	-1.09	4.89k	-1.5%
27-03-25	Thu	72.6	-1.35	1.41k	-1.8%
26-03-25	Wed	73.95	0	2.38k	0.0%
25-03-25	Tue	73.95	-1.49	3.8k	-2.0%
24-03-25	Mon	75.44	1.47	5.88k	2.0%
21-03-25	Fri	73.97	-1.5	2.91k	-2.0%
20-03-25	Thu	75.47	-1.53	2.27k	-2.0%
19-03-25	Wed	77	-0.34	5.07k	-0.4%
18-03-25	Tue	77.34	-1.56	1.14k	-2.0%
17-03-25	Mon	78.9	-1.61	516	-2.0%
13-03-25	Thu	79	-0.54	1.06k	-0.7%
12-03-25	Wed	80.51	1.51	1.32k	1.9%
11-03-25	Tue	79.54	-1.62	644	-2.0%
10-03-25	Mon	81.16	-1.65	3.13k	-2.0%
07-03-25	Fri	82.81	-1.69	1.86k	-2.0%
06-03-25	Thu	84.5	-1.44	7.03k	-1.7%
05-03-25	Wed	85.94	-1.75	817	-2.0%
04-03-25	Tue	87.69	-1.78	1.08k	-2.0%
03-03-25	Mon	89.47	-1.82	508	-2.0%
28-02-25	Fri	91.29	-1.86	581	-2.0%
27-02-25	Thu	93.15	-1.85	1.56k	-1.9%
25-02-25	Tue	95	0.59	2.14k	0.6%