Price Data Selection & Download
Morgan Ventures Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2808 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse Morgan Ventures annual reports for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹154.00
December 24, 2024
BSE Exchange
Share Price All Time Low
₹2.75
March 10, 2014
BSE Exchange
Highest Volume Trading Day
174,024
April 10, 2024 • ₹52.22
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
MORGAN daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹45.10 | ₹47.38 | ₹45.10 | ₹45.93 | 10,244 |
| 2026-07-02 | ₹49.14 | ₹49.60 | ₹47.50 | ₹47.67 | 5,155 |
| 2026-07-01 | ₹49.73 | ₹50.64 | ₹49.73 | ₹50.00 | 539 |
| 2026-06-30 | ₹49.90 | ₹50.78 | ₹49.00 | ₹49.73 | 1,439 |
| 2026-06-29 | ₹47.92 | ₹50.10 | ₹47.67 | ₹49.89 | 482 |
| 2026-06-25 | ₹54.00 | ₹54.00 | ₹48.90 | ₹48.90 | 614 |
| 2026-06-24 | ₹48.95 | ₹50.44 | ₹48.90 | ₹49.01 | 958 |
| 2026-06-23 | ₹49.15 | ₹50.30 | ₹48.89 | ₹48.95 | 665 |
| 2026-06-22 | ₹48.16 | ₹49.88 | ₹47.10 | ₹49.05 | 1,614 |
| 2026-06-19 | ₹49.50 | ₹49.50 | ₹46.60 | ₹48.90 | 1,341 |
| 2026-06-18 | ₹49.80 | ₹51.00 | ₹49.50 | ₹49.50 | 265 |
| 2026-06-17 | ₹49.80 | ₹49.80 | ₹48.64 | ₹49.80 | 1,150 |
| 2026-06-16 | ₹48.16 | ₹50.00 | ₹47.67 | ₹49.69 | 342 |
| 2026-06-15 | ₹47.60 | ₹49.42 | ₹47.20 | ₹48.50 | 591 |
| 2026-06-12 | ₹47.89 | ₹48.00 | ₹46.50 | ₹47.60 | 703 |
| 2026-06-11 | ₹47.16 | ₹47.48 | ₹46.30 | ₹46.30 | 648 |
| 2026-06-10 | ₹49.49 | ₹49.80 | ₹46.31 | ₹47.12 | 2,267 |
| 2026-06-09 | ₹49.16 | ₹49.49 | ₹47.11 | ₹49.00 | 2,027 |
| 2026-06-08 | ₹49.99 | ₹49.99 | ₹48.30 | ₹49.60 | 1,148 |
| 2026-06-05 | ₹48.31 | ₹50.00 | ₹48.31 | ₹49.81 | 402 |
| 2026-06-04 | ₹49.16 | ₹50.78 | ₹48.10 | ₹48.66 | 2,926 |
| 2026-06-03 | ₹50.45 | ₹50.78 | ₹48.40 | ₹48.71 | 838 |
| 2026-06-02 | ₹50.99 | ₹52.01 | ₹49.58 | ₹50.45 | 1,307 |
| 2026-06-01 | ₹49.99 | ₹51.00 | ₹48.66 | ₹50.97 | 2,811 |
| 2026-05-29 | ₹50.39 | ₹50.39 | ₹48.58 | ₹48.63 | 2,221 |
| 2026-05-27 | ₹48.31 | ₹49.89 | ₹48.31 | ₹49.44 | 1,171 |
| 2026-05-26 | ₹51.70 | ₹51.70 | ₹48.31 | ₹48.72 | 3,127 |
| 2026-05-25 | ₹50.99 | ₹51.50 | ₹48.60 | ₹49.41 | 765 |
| 2026-05-22 | ₹49.94 | ₹51.85 | ₹48.60 | ₹49.99 | 3,927 |
| 2026-05-21 | ₹48.69 | ₹51.49 | ₹48.69 | ₹48.89 | 4,072 |
| 2026-05-20 | ₹50.00 | ₹51.99 | ₹48.36 | ₹48.69 | 1,621 |
| 2026-05-19 | ₹49.01 | ₹50.94 | ₹48.80 | ₹49.14 | 3,030 |
| 2026-05-18 | ₹50.94 | ₹58.25 | ₹48.11 | ₹48.57 | 2,528 |
| 2026-05-15 | ₹52.94 | ₹52.94 | ₹49.66 | ₹49.98 | 1,501 |
| 2026-05-14 | ₹52.67 | ₹53.00 | ₹50.66 | ₹53.00 | 2,543 |
| 2026-05-13 | ₹50.31 | ₹54.00 | ₹50.31 | ₹51.64 | 1,992 |
| 2026-05-12 | ₹54.20 | ₹54.20 | ₹52.00 | ₹52.26 | 1,120 |
| 2026-05-11 | ₹53.00 | ₹54.59 | ₹53.00 | ₹54.22 | 912 |
| 2026-05-08 | ₹53.58 | ₹53.89 | ₹52.00 | ₹52.64 | 1,979 |
| 2026-05-07 | ₹52.01 | ₹53.76 | ₹51.31 | ₹53.10 | 17,343 |
| 2026-05-06 | ₹53.31 | ₹53.31 | ₹51.24 | ₹52.80 | 3,563 |
| 2026-05-05 | ₹52.00 | ₹54.79 | ₹51.80 | ₹53.31 | 2,975 |
| 2026-05-04 | ₹53.61 | ₹53.61 | ₹51.11 | ₹51.74 | 1,647 |
| 2026-04-30 | ₹51.65 | ₹54.99 | ₹51.65 | ₹54.69 | 2,071 |
| 2026-04-29 | ₹52.47 | ₹53.20 | ₹51.50 | ₹53.00 | 223 |
| 2026-04-28 | ₹52.98 | ₹52.98 | ₹51.32 | ₹52.19 | 1,213 |
| 2026-04-27 | ₹52.95 | ₹53.00 | ₹51.50 | ₹52.98 | 1,108 |
| 2026-04-24 | ₹52.60 | ₹55.49 | ₹51.00 | ₹52.95 | 4,921 |
| 2026-04-23 | ₹51.35 | ₹52.30 | ₹50.16 | ₹52.15 | 1,492 |
| 2026-04-22 | ₹51.36 | ₹52.97 | ₹51.34 | ₹51.35 | 1,700 |
| 2026-04-21 | ₹55.00 | ₹56.00 | ₹52.01 | ₹52.47 | 3,353 |
| 2026-04-20 | ₹61.45 | ₹61.45 | ₹53.00 | ₹53.52 | 5,620 |
| 2026-04-17 | ₹51.30 | ₹54.19 | ₹50.50 | ₹51.56 | 2,210 |
| 2026-04-16 | ₹52.00 | ₹54.00 | ₹51.21 | ₹51.25 | 2,707 |
| 2026-04-15 | ₹51.95 | ₹53.00 | ₹50.86 | ₹51.21 | 2,308 |
| 2026-04-13 | ₹53.00 | ₹53.00 | ₹49.97 | ₹51.33 | 1,204 |
| 2026-04-10 | ₹55.89 | ₹55.89 | ₹52.50 | ₹53.02 | 2,246 |
| 2026-04-09 | ₹55.00 | ₹55.00 | ₹47.33 | ₹52.16 | 5,652 |
| 2026-04-08 | ₹41.64 | ₹47.00 | ₹41.30 | ₹46.72 | 4,871 |
| 2026-04-07 | ₹42.44 | ₹43.32 | ₹41.15 | ₹41.64 | 3,070 |
| 2026-04-06 | ₹42.00 | ₹43.44 | ₹38.99 | ₹41.55 | 3,716 |
| 2026-04-02 | ₹40.37 | ₹44.39 | ₹40.37 | ₹41.98 | 2,577 |
| 2026-04-01 | ₹41.25 | ₹41.25 | ₹40.01 | ₹40.16 | 2,966 |
| 2026-03-30 | ₹37.31 | ₹40.99 | ₹35.00 | ₹36.87 | 3,728 |
| 2026-03-27 | ₹42.99 | ₹44.00 | ₹40.01 | ₹40.23 | 3,826 |
| 2026-03-25 | ₹42.80 | ₹44.50 | ₹42.38 | ₹42.38 | 3,245 |
| 2026-03-24 | ₹43.46 | ₹44.94 | ₹42.00 | ₹42.38 | 3,998 |
| 2026-03-23 | ₹49.70 | ₹49.70 | ₹41.50 | ₹42.60 | 9,773 |
| 2026-03-20 | ₹49.01 | ₹51.22 | ₹46.00 | ₹48.78 | 4,156 |
| 2026-03-19 | ₹51.00 | ₹52.68 | ₹47.99 | ₹48.84 | 5,996 |
| 2026-03-18 | ₹52.59 | ₹52.60 | ₹50.00 | ₹51.23 | 548 |
| 2026-03-17 | ₹52.88 | ₹52.88 | ₹48.76 | ₹49.82 | 226 |
| 2026-03-16 | ₹50.39 | ₹52.75 | ₹48.03 | ₹51.98 | 2,404 |
| 2026-03-13 | ₹52.62 | ₹52.62 | ₹48.70 | ₹49.01 | 4,306 |
| 2026-03-12 | ₹55.00 | ₹55.00 | ₹51.67 | ₹52.62 | 405 |
| 2026-03-11 | ₹51.10 | ₹53.50 | ₹49.12 | ₹51.17 | 950 |
| 2026-03-10 | ₹52.80 | ₹59.83 | ₹49.05 | ₹50.33 | 8,898 |
| 2026-03-09 | ₹56.60 | ₹56.60 | ₹51.05 | ₹53.62 | 639 |
| 2026-03-06 | ₹53.60 | ₹55.08 | ₹53.00 | ₹53.23 | 775 |
| 2026-03-05 | ₹52.07 | ₹53.99 | ₹51.08 | ₹52.08 | 1,679 |
| 2026-03-04 | ₹48.14 | ₹53.50 | ₹48.14 | ₹52.07 | 3,744 |
| 2026-03-02 | ₹51.25 | ₹57.00 | ₹49.62 | ₹52.01 | 14,212 |
| 2026-02-27 | ₹55.00 | ₹58.95 | ₹55.00 | ₹57.96 | 1,115 |
| 2026-02-26 | ₹59.13 | ₹61.00 | ₹53.40 | ₹55.99 | 7,676 |
| 2026-02-25 | ₹64.99 | ₹64.99 | ₹60.50 | ₹60.96 | 3,274 |
| 2026-02-24 | ₹59.66 | ₹60.85 | ₹57.00 | ₹58.73 | 1,341 |
| 2026-02-23 | ₹60.94 | ₹61.70 | ₹54.31 | ₹60.92 | 2,808 |
| 2026-02-20 | ₹57.36 | ₹61.75 | ₹57.36 | ₹59.36 | 3,686 |
| 2026-02-19 | ₹60.80 | ₹60.80 | ₹58.00 | ₹58.39 | 1,779 |
| 2026-02-18 | ₹60.80 | ₹62.74 | ₹60.00 | ₹60.49 | 2,079 |
| 2026-02-17 | ₹61.82 | ₹62.00 | ₹58.00 | ₹60.79 | 2,485 |
| 2026-02-16 | ₹62.15 | ₹63.00 | ₹60.27 | ₹60.61 | 5,844 |
| 2026-02-13 | ₹60.95 | ₹64.90 | ₹60.95 | ₹62.01 | 27,488 |
| 2026-02-12 | ₹68.66 | ₹71.50 | ₹66.20 | ₹69.60 | 2,958 |
| 2026-02-11 | ₹69.56 | ₹69.56 | ₹65.00 | ₹68.57 | 9,626 |
| 2026-02-10 | ₹68.61 | ₹71.00 | ₹68.61 | ₹70.37 | 846 |
| 2026-02-09 | ₹70.89 | ₹70.89 | ₹69.60 | ₹70.79 | 192 |
| 2026-02-06 | ₹73.00 | ₹73.00 | ₹69.00 | ₹69.67 | 3,733 |
| 2026-02-05 | ₹70.95 | ₹73.80 | ₹70.00 | ₹73.16 | 686 |
| 2026-02-04 | ₹71.00 | ₹71.00 | ₹68.31 | ₹70.00 | 1,222 |
| 2026-02-03 | ₹71.36 | ₹71.36 | ₹68.10 | ₹69.85 | 919 |
| 2026-02-02 | ₹67.00 | ₹69.39 | ₹64.99 | ₹69.36 | 2,198 |
| 2026-02-01 | ₹74.00 | ₹74.00 | ₹65.00 | ₹66.40 | 1,695 |
| 2026-01-30 | ₹68.21 | ₹70.01 | ₹66.02 | ₹66.88 | 2,481 |
| 2026-01-29 | ₹71.16 | ₹71.16 | ₹69.11 | ₹69.53 | 1,455 |
| 2026-01-28 | ₹69.00 | ₹73.42 | ₹69.00 | ₹71.16 | 2,114 |
| 2026-01-27 | ₹70.29 | ₹74.65 | ₹68.59 | ₹69.64 | 1,865 |
| 2026-01-23 | ₹68.16 | ₹69.89 | ₹68.00 | ₹68.24 | 987 |
| 2026-01-22 | ₹68.00 | ₹69.98 | ₹66.01 | ₹68.01 | 794 |
| 2026-01-21 | ₹68.00 | ₹69.50 | ₹66.10 | ₹67.20 | 2,805 |
| 2026-01-20 | ₹69.14 | ₹70.99 | ₹67.90 | ₹68.00 | 1,860 |
| 2026-01-19 | ₹76.00 | ₹76.00 | ₹68.06 | ₹69.15 | 1,961 |
| 2026-01-16 | ₹71.12 | ₹71.97 | ₹68.22 | ₹69.68 | 3,482 |
| 2026-01-14 | ₹72.65 | ₹72.65 | ₹70.00 | ₹71.09 | 3,148 |
| 2026-01-13 | ₹74.98 | ₹74.98 | ₹70.33 | ₹72.57 | 632 |
| 2026-01-12 | ₹72.41 | ₹72.41 | ₹68.15 | ₹71.76 | 899 |
| 2026-01-09 | ₹74.13 | ₹75.88 | ₹72.20 | ₹72.41 | 2,313 |
| 2026-01-08 | ₹78.70 | ₹78.70 | ₹74.00 | ₹74.37 | 2,697 |
| 2026-01-07 | ₹78.00 | ₹78.98 | ₹76.20 | ₹76.35 | 1,079 |
| 2026-01-06 | ₹79.00 | ₹80.00 | ₹77.00 | ₹77.05 | 8,308 |
| 2026-01-05 | ₹81.00 | ₹81.00 | ₹77.51 | ₹78.13 | 3,258 |
| 2026-01-02 | ₹76.69 | ₹79.24 | ₹73.50 | ₹77.99 | 7,122 |
| 2026-01-01 | ₹76.62 | ₹78.42 | ₹75.12 | ₹75.44 | 2,809 |
Morgan Ventures Share Price Performance Analysis (Jan 2008 - Jul 2026)
MORGAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-39.12%
₹75.44 → ₹45.93
Year to Date
Price Volatility
17.59%
Medium Volatility
Year to Date
Average Daily Volume
2,951
Year to Date Average
BSE Exchange
Morgan Ventures Share Price History – Frequently Asked Questions
Common questions about MORGAN historical data and records. For live price, key ratios and fundamentals, see MORGAN screener.
What is the all-time high share price of Morgan Ventures (MORGAN)?
The all-time high share price of Morgan Ventures was ₹154.0 recorded on December 24, 2024 on the BSE exchange.
What is the all-time low share price of Morgan Ventures (MORGAN)?
The all-time low share price of Morgan Ventures was ₹2.75 recorded on March 10, 2014 on the BSE exchange.
How can I download MORGAN historical share price data?
You can download Morgan Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MORGAN shares?
The highest trading volume day for Morgan Ventures was 174,024 shares traded on April 10, 2024 on the BSE exchange, with share price at ₹52.22.