Morgan Ventures share price history

BSE: 526237FinanceSmall Cap

₹42.20₹0.21 (0.50%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹41.99.

52-week range of traded prices to 23 Oct 2026

₹35.00Low, 30 Mar 2026₹87.00High, 26 Dec 2025

Market cap: ₹42 Cr3,337th largest listed
P/E: 55.2
P/B: 0.4
Dividend yield: Nonein the last 12 months
ROE: 0.8%
ROCE: 1.5%
Debt to equity: 2.10
Volume, BSE: 1,922

Morgan Ventures share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Morgan Ventures's share price is on record from 2 Jan 2007, when it closed at ₹23.70, to 23 Oct 2026. Its highest close was ₹148.30 on 23 Dec 2024 and its lowest ₹2.81 on 2 Jul 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	42.20	−43.8%	78.13	36.87	76.62	81.00	35.00	4,91,570
2025	75.12	−38.0%	130.65	66.90	121.10	137.15	64.79	14,70,503
2024	121.07	+200.7%	148.30	37.40	39.45	154.00	34.80	27,87,910
2023	40.26	−33.2%	61.55	30.51	63.20	64.30	28.43	13,66,028
2022	60.25	+121.9%	71.35	17.60	27.95	73.30	16.40	23,57,957
2021	27.15	+287.9%	30.20	5.21	6.65	31.50	5.19	9,62,749
2020	7.00	−7.8%	11.17	5.20	7.59	11.18	5.00	49,232
2019	7.59	−37.3%	11.70	7.59	12.00	12.00	7.59	17,950
2018	12.10	+1.4%	13.54	11.21	11.34	13.54	10.65	20,711
2017	11.93	+44.4%	14.03	6.37	8.00	14.68	6.06	1,32,031
2016	8.26	−33.9%	14.79	6.50	11.87	15.37	6.22	88,265
2015	12.49	+78.9%	14.02	4.41	6.64	14.70	4.38	1,21,153
2014	6.98	+103.5%	11.18	2.89	3.27	11.28	2.75	4,94,680
2013	3.43	−58.4%	7.83	3.43	7.83	7.83	3.43	27,227
2012	8.24	+81.9%	9.50	2.81	4.36	9.60	2.81	55,861
2011	4.53	−43.0%	10.40	4.53	8.10	10.40	4.53	90,646
2010	7.95	−20.5%	11.72	7.95	10.50	12.30	7.82	2,38,396
2009	10.00	+116.0%	13.75	3.63	4.63	14.12	3.45	1,93,862
2008	4.63	−83.1%	31.60	4.42	28.70	33.15	4.30	6,22,577
2007	27.35	–	33.05	18.20	23.15	34.70	16.70	20,67,408

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The close is the year's last trade for 2019 (19 Dec 2019) and 2018 (13 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	42.20	−6.2%	44.11	45.65	40.00	18,288
Sep 2026	44.99	0.0%	46.00	48.80	42.00	29,949
Aug 2026	44.99	−0.7%	46.23	47.40	42.10	39,698
Jul 2026	45.32	−8.9%	49.73	54.99	40.11	56,605
Jun 2026	49.73	+2.3%	49.99	54.00	46.30	24,538
May 2026	48.63	−11.1%	53.61	58.25	48.11	58,037
Apr 2026	54.69	+48.3%	41.25	61.45	38.99	55,228
Mar 2026	36.87	−36.4%	51.25	59.83	35.00	73,508
Feb 2026	57.96	−13.3%	74.00	74.00	53.40	83,650
Jan 2026	66.88	−11.0%	76.62	81.00	66.01	52,069
Dec 2025	75.12	−1.8%	76.47	87.00	69.00	46,589
Nov 2025	76.46	+6.5%	73.22	84.90	64.79	1,21,562
Oct 2025	71.78	−6.2%	76.50	81.96	68.62	56,158
Sep 2025	76.56	+1.0%	77.32	92.90	73.33	2,12,320
Aug 2025	75.80	−30.7%	109.35	112.95	65.00	1,97,157
Jul 2025	109.35	−3.7%	119.40	126.00	104.00	1,06,877
Jun 2025	113.60	+12.2%	97.05	126.90	97.05	1,67,263
May 2025	101.25	+16.8%	83.03	110.35	78.50	1,56,045
Apr 2025	86.71	+21.3%	75.08	94.80	71.00	1,25,344
Mar 2025	71.51	−21.7%	89.47	89.47	71.15	47,704
Feb 2025	91.29	−1.4%	94.90	96.49	72.56	74,359
Jan 2025	92.55	−23.6%	121.10	137.15	88.80	1,59,125
Dec 2024	121.07	+27.1%	95.23	154.00	90.61	6,73,018
Nov 2024	95.23	+32.7%	74.00	109.00	66.05	3,14,392
Oct 2024	71.74	+23.5%	59.26	79.88	57.00	2,79,729
Sep 2024	58.10	−9.7%	65.99	67.65	56.00	1,13,609
Aug 2024	64.36	+28.8%	47.48	69.65	43.05	4,54,742
Jul 2024	49.97	+2.0%	49.98	52.77	45.16	86,744
Jun 2024	49.00	−5.2%	53.99	53.99	46.00	47,054
May 2024	51.67	+1.4%	53.30	54.51	48.00	74,903
Apr 2024	50.97	+26.3%	39.54	67.00	38.25	4,75,845
Mar 2024	40.35	−1.9%	42.00	44.49	34.80	52,552
Feb 2024	41.15	−5.2%	43.99	52.00	37.90	90,947
Jan 2024	43.39	+7.8%	39.45	50.80	36.55	1,24,375
Dec 2023	40.26	−3.7%	40.01	48.00	36.30	1,02,464
Nov 2023	41.81	+13.5%	35.70	44.90	30.56	1,37,096
Oct 2023	36.85	+8.2%	34.04	43.45	32.58	85,890
Sep 2023	34.06	−1.7%	38.98	40.00	30.56	1,46,707
Aug 2023	34.66	+6.7%	33.43	38.99	30.10	1,52,892
Jul 2023	32.47	+1.2%	33.48	34.49	28.43	62,886
Jun 2023	32.09	−6.2%	34.40	36.00	29.11	1,52,487
May 2023	34.20	−7.6%	38.68	42.80	34.20	73,432
Apr 2023	37.00	+8.6%	34.75	42.70	32.50	22,050
Mar 2023	34.07	−8.8%	35.50	40.99	30.57	1,78,704
Feb 2023	37.35	−35.0%	57.50	60.25	36.65	1,58,754
Jan 2023	57.45	−4.6%	63.20	64.30	55.60	92,666
Dec 2022	60.25	+5.3%	60.05	73.30	54.50	2,93,545
Nov 2022	57.20	+38.3%	42.20	57.20	38.60	1,47,821
Oct 2022	41.35	−0.8%	39.65	46.55	37.50	2,35,555
Sep 2022	41.70	+23.6%	34.00	72.75	33.05	2,55,799
Aug 2022	33.75	+61.9%	20.65	36.40	19.85	3,04,396
Jul 2022	20.85	−13.5%	23.10	26.55	16.40	1,77,090
Jun 2022	24.10	+5.2%	23.85	28.40	18.25	80,274
May 2022	22.90	−14.2%	28.80	30.90	20.60	1,15,416
Apr 2022	26.70	+3.1%	25.90	32.80	24.55	1,16,089
Mar 2022	25.90	−19.1%	33.00	34.35	25.65	1,52,335
Feb 2022	32.00	+5.4%	31.85	44.25	27.25	2,38,920
Jan 2022	30.35	+11.8%	27.95	39.00	23.95	2,40,717
Dec 2021	27.15	+64.2%	17.00	31.50	16.10	3,59,218
Nov 2021	16.53	+19.6%	13.82	17.77	12.05	1,62,141
Oct 2021	13.82	−4.0%	14.39	14.39	11.20	48,475
Sep 2021	14.39	+27.9%	11.35	14.60	10.80	40,003
Aug 2021	11.25	−31.2%	17.15	18.00	10.70	84,443
Jul 2021	16.35	+37.4%	11.50	16.35	10.72	75,991
Jun 2021	11.90	+4.2%	11.45	14.63	10.81	58,590
May 2021	11.42	+5.9%	11.31	14.00	10.25	36,827
Apr 2021	10.78	+29.3%	8.34	10.78	8.08	59,252
Mar 2021	8.34	+37.9%	6.35	8.34	5.96	25,662
Feb 2021	6.05	+13.3%	5.40	6.05	5.19	7,018
Jan 2021	5.34	−23.7%	6.65	7.04	5.34	5,129
Dec 2020	7.00	−12.5%	7.95	7.95	6.61	7,301
Nov 2020	8.00	−3.0%	7.84	8.00	7.84	294
Oct 2020	8.25	+0.5%	7.80	8.25	7.41	641
Sep 2020	8.21	0.0%	8.20	8.21	8.20	150
Aug 2020	8.21	−21.4%	10.45	11.18	8.21	18,549
Jul 2020	10.45	+50.4%	7.28	10.45	7.28	15,342
Jun 2020	6.95	+10.3%	6.00	6.95	5.00	6,080
Apr 2020	6.30	0.0%	6.30	6.30	6.30	1
Mar 2020	6.30	−10.0%	7.00	7.35	6.30	866
Feb 2020	7.00	−7.7%	7.35	7.35	7.00	2
Jan 2020	7.58	−0.1%	7.59	7.59	7.58	6
Dec 2019	7.59	−6.9%	8.00	8.00	7.59	202
Nov 2019	8.15	−9.7%	9.02	9.02	8.15	113
Oct 2019	9.03	−4.9%	9.10	9.10	9.03	3
Sep 2019	9.50	−5.0%	9.50	9.50	9.50	69
Jul 2019	10.00	0.0%	10.00	10.00	10.00	1
Apr 2019	10.00	−6.5%	10.50	10.50	10.00	2,236
Mar 2019	10.70	0.0%	10.70	10.70	10.70	200
Feb 2019	10.70	−4.5%	10.70	11.23	10.17	8,900
Jan 2019	11.20	−7.4%	12.00	12.00	11.20	6,226
Dec 2018	12.10	0.0%	12.10	12.10	12.10	1
Nov 2018	12.10	−9.7%	12.73	12.73	12.10	36
Oct 2018	13.40	0.0%	13.40	13.40	13.40	15
Sep 2018	13.40	−0.1%	13.40	13.40	13.40	30
Aug 2018	13.42	0.0%	13.42	13.42	13.42	1
May 2018	13.42	0.0%	13.42	13.42	13.42	1
Mar 2018	13.42	+9.8%	11.61	13.42	11.61	688
Feb 2018	12.22	−5.3%	13.54	13.54	11.59	8,313
Jan 2018	12.90	+8.1%	11.34	12.90	10.65	11,626
Dec 2017	11.93	0.0%	11.51	11.93	10.99	6,441
Nov 2017	11.93	+63.6%	7.00	11.93	7.00	16,590
Oct 2017	7.29	+4.4%	7.32	8.06	6.06	18,552
Sep 2017	6.98	−14.0%	7.73	8.91	6.32	6,304
Aug 2017	8.12	−9.2%	8.51	9.45	8.11	5,651
Jul 2017	8.94	+1.2%	8.56	9.73	8.12	3,213
Jun 2017	8.83	−22.6%	10.84	10.84	8.83	2,287
May 2017	11.41	−10.4%	13.35	13.35	10.87	3,333
Apr 2017	12.73	+3.0%	12.97	14.68	12.15	8,726
Mar 2017	12.36	−6.4%	12.54	13.21	11.34	22,410
Feb 2017	13.20	+34.6%	9.32	13.21	8.84	22,758
Jan 2017	9.81	+18.8%	8.00	10.42	8.00	15,766
Dec 2016	8.26	+4.2%	7.54	8.28	7.15	8,000
Nov 2016	7.93	+9.5%	6.88	7.93	6.22	3,024
Oct 2016	7.24	−1.9%	7.02	8.11	6.60	8,198
Sep 2016	7.38	+8.2%	7.16	7.71	6.68	3,700
Aug 2016	6.82	−12.6%	8.19	8.19	6.50	6,898
Jul 2016	7.80	−9.2%	8.59	8.95	7.03	6,769
Jun 2016	8.59	−9.5%	9.96	10.45	7.64	9,260
May 2016	9.49	−3.9%	10.00	11.02	9.03	2,559
Apr 2016	9.88	−25.7%	12.64	13.96	9.88	12,117
Mar 2016	13.30	−4.9%	14.68	15.37	13.30	304
Feb 2016	13.99	+24.9%	10.64	13.99	9.61	5,341
Jan 2016	11.20	−10.3%	11.87	15.17	11.20	22,095
Dec 2015	12.49	+21.9%	9.75	13.32	9.34	22,472
Nov 2015	10.25	−14.2%	12.53	14.70	9.81	10,759
Oct 2015	11.94	−12.5%	14.33	14.33	10.81	13,299
Sep 2015	13.65	+20.3%	11.50	14.40	11.25	22,361
Aug 2015	11.35	+20.1%	9.92	11.35	9.92	626
Jul 2015	9.45	−13.9%	11.19	11.19	9.27	1,636
Jun 2015	10.98	−2.1%	11.00	11.00	10.36	4,481
May 2015	11.22	+30.3%	8.50	11.75	8.06	32,827
Apr 2015	8.61	+95.2%	4.61	8.61	4.39	3,711
Mar 2015	4.41	−23.7%	5.50	5.50	4.38	5,963
Feb 2015	5.78	−0.3%	5.51	5.78	5.00	426
Jan 2015	5.80	−16.9%	6.64	7.30	5.80	2,592
Dec 2014	6.98	−0.9%	7.04	8.13	6.50	48,973
Nov 2014	7.04	−31.6%	10.00	11.28	7.04	17,665
Oct 2014	10.29	−1.2%	10.41	10.93	8.92	4,651
Sep 2014	10.41	+7.3%	10.18	11.00	8.18	13,508
Aug 2014	9.70	+24.4%	7.75	10.71	7.70	22,557
Jul 2014	7.80	−0.5%	7.95	7.95	7.80	3,823
Jun 2014	7.84	−2.0%	7.84	7.84	7.69	24,948
May 2014	8.00	+74.7%	4.80	8.50	4.80	83,450
Apr 2014	4.58	+34.7%	3.24	5.20	3.24	10,866
Mar 2014	3.40	+10.4%	3.01	3.40	2.75	20,935
Feb 2014	3.08	−5.2%	3.41	4.50	2.88	95,877
Jan 2014	3.25	−5.2%	3.27	3.43	2.78	1,47,427
Dec 2013	3.43	−41.9%	5.90	5.90	3.43	16,094
Jul 2013	5.90	−4.8%	5.90	5.90	5.90	5,914
Jun 2013	6.20	−3.1%	6.20	6.20	6.09	65
May 2013	6.40	−2.3%	6.55	6.55	6.40	101
Feb 2013	6.55	−7.4%	6.72	6.72	6.55	3,393
Jan 2013	7.07	−14.2%	7.83	7.83	7.07	1,660
Dec 2012	8.24	+3.0%	8.25	8.25	8.00	290
Nov 2012	8.00	+16.3%	6.88	8.00	6.88	1,380
Oct 2012	6.88	−2.1%	7.02	7.02	6.88	130
Sep 2012	7.03	−4.4%	7.48	7.48	6.78	10,472
Aug 2012	7.35	+75.0%	4.41	7.54	4.41	7,676
Jul 2012	4.20	+42.4%	2.81	4.20	2.81	1,387
Jun 2012	2.95	−31.4%	4.09	4.29	2.95	710
May 2012	4.30	−4.4%	4.72	4.72	4.08	8,837
Apr 2012	4.50	−42.0%	7.76	7.76	4.50	11,216
Mar 2012	7.76	+35.0%	6.00	9.60	6.00	5,627
Feb 2012	5.75	+25.0%	4.83	5.75	4.24	3,958
Jan 2012	4.60	+1.5%	4.36	5.08	4.35	4,178
Dec 2011	4.53	−17.2%	5.20	5.40	4.53	3,544
Nov 2011	5.47	−15.8%	6.25	6.50	5.47	906
Oct 2011	6.50	−9.7%	7.50	7.80	6.50	215
Sep 2011	7.20	−22.5%	9.50	10.23	7.20	68,737
Aug 2011	9.29	+8.5%	8.14	9.77	7.74	1,273
Jul 2011	8.56	−2.7%	9.00	9.00	8.56	406
Jun 2011	8.80	−11.1%	9.41	9.41	8.80	111
May 2011	9.90	+4.8%	9.00	10.40	9.00	1,213
Apr 2011	9.45	+32.4%	6.85	9.45	6.85	1,761
Mar 2011	7.14	−2.7%	7.50	7.50	6.80	2,632
Feb 2011	7.34	−21.1%	9.00	9.00	7.34	2,863
Jan 2011	9.30	+17.0%	8.10	9.63	7.72	6,985
Dec 2010	7.95	−18.2%	9.40	9.97	7.95	4,096
Nov 2010	9.72	−2.8%	9.51	12.30	9.10	15,464
Oct 2010	10.00	+7.2%	8.87	11.25	8.80	32,030
Sep 2010	9.33	−4.4%	9.76	9.76	8.00	20,625
Aug 2010	9.76	+14.2%	8.89	9.76	7.89	30,769
Jul 2010	8.55	−10.0%	9.25	10.13	8.12	16,942
Jun 2010	9.50	+5.2%	8.58	9.50	8.10	21,676
May 2010	9.03	+1.3%	8.49	10.46	8.06	11,540
Apr 2010	8.91	+2.4%	9.00	10.00	8.80	11,189
Mar 2010	8.70	−12.6%	9.95	9.97	7.82	18,453
Feb 2010	9.95	−5.2%	9.99	11.23	9.00	21,777
Jan 2010	10.50	+5.0%	10.50	11.40	9.77	33,835
Dec 2009	10.00	−13.3%	11.44	11.89	9.50	16,904
Nov 2009	11.54	−14.2%	12.78	14.12	9.75	2,273
Oct 2009	13.45	+1.1%	12.65	14.00	11.74	16,315
Sep 2009	13.31	+25.0%	10.45	13.31	9.60	41,028
Aug 2009	10.65	+12.1%	9.45	10.65	8.97	6,493
Jul 2009	9.50	+2.7%	8.79	9.68	8.79	1,681
Jun 2009	9.25	+12.8%	8.61	10.90	8.61	12,653
May 2009	8.20	+57.4%	4.97	8.20	4.90	14,946
Apr 2009	5.21	+15.0%	4.40	5.76	4.00	26,393
Mar 2009	4.53	+12.4%	4.23	4.55	3.45	9,484
Feb 2009	4.03	−12.8%	4.80	4.80	3.66	42,058
Jan 2009	4.62	−0.2%	4.63	5.10	4.40	3,634
Dec 2008	4.63	−2.5%	4.52	5.34	4.30	12,171
Nov 2008	4.75	−43.2%	8.25	8.25	4.75	21,410
Oct 2008	8.37	−18.8%	10.82	11.35	8.37	33,498
Sep 2008	10.31	−29.4%	14.60	16.35	10.31	23,637
Aug 2008	14.60	−6.4%	15.70	16.35	13.45	10,282
Jul 2008	15.60	0.0%	15.50	17.00	14.00	22,306
Jun 2008	15.60	−4.3%	15.80	17.70	14.15	5,109
May 2008	16.30	−13.0%	19.50	19.95	16.10	30,808
Apr 2008	18.74	+32.4%	14.85	20.21	13.06	1,41,186
Mar 2008	14.15	−26.3%	18.25	19.10	11.85	55,968
Feb 2008	19.20	−14.3%	23.00	23.10	16.90	1,07,368
Jan 2008	22.40	−18.1%	28.70	33.15	21.85	1,58,834
Dec 2007	27.35	+24.9%	21.00	28.10	21.00	1,45,380
Nov 2007	21.90	+5.8%	20.75	26.25	17.60	1,00,401
Oct 2007	20.70	−10.2%	24.20	24.35	19.45	60,200
Sep 2007	23.05	−11.3%	25.05	27.30	22.45	86,892
Aug 2007	26.00	−7.1%	27.00	34.70	23.60	2,76,724
Jul 2007	28.00	−7.7%	31.70	31.85	25.95	2,84,183
Jun 2007	30.35	+61.4%	20.75	31.00	17.55	7,44,026
May 2007	18.80	−6.0%	20.45	23.50	18.00	65,847
Apr 2007	20.00	+2.3%	19.00	24.25	18.90	27,418
Mar 2007	19.55	−14.3%	24.50	25.30	16.70	50,780
Feb 2007	22.80	−17.1%	28.00	30.10	18.20	98,945
Jan 2007	27.50	–	23.15	32.00	20.70	1,26,612

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	42.40	42.40	40.00	42.20	41.08	1,922
22 Oct 2026	41.81	42.80	40.32	41.99	41.69	1,602
21 Oct 2026	41.40	42.89	41.40	41.40	42.56	637
19 Oct 2026	41.16	41.16	40.97	40.97	40.97	103
16 Oct 2026	41.31	41.75	40.05	41.17	40.87	3,865
15 Oct 2026	41.02	43.16	40.50	42.21	42.19	2,065
14 Oct 2026	41.76	42.00	41.76	42.00	–	6
13 Oct 2026	41.58	43.48	41.58	41.61	41.91	408
12 Oct 2026	40.51	42.49	40.51	41.29	41.16	1,780
9 Oct 2026	41.76	42.30	41.76	42.30	42.09	1,274
8 Oct 2026	43.16	43.58	42.75	42.75	42.92	1,531
7 Oct 2026	43.54	45.65	43.00	43.11	43.17	399
6 Oct 2026	43.06	44.00	43.00	43.75	43.65	307
5 Oct 2026	42.83	44.00	41.16	43.35	43.29	1,667
1 Oct 2026	44.11	44.55	42.62	42.83	43.54	722
30 Sep 2026	43.58	44.99	43.25	44.99	43.85	755
29 Sep 2026	45.45	46.00	43.20	43.20	45.54	1,389
28 Sep 2026	43.50	44.94	43.50	43.51	43.74	865
25 Sep 2026	44.01	44.01	43.00	43.06	43.07	375
24 Sep 2026	43.73	44.99	43.06	43.15	43.27	185
23 Sep 2026	43.88	43.88	43.01	43.30	43.39	836
22 Sep 2026	42.62	43.88	42.62	43.62	42.97	2,579

Prices in ₹ per share as traded, not adjusted.