Morgan Ventures Limited ( MORGAN.BO) - Price History
Monthly price history for MORGAN.BO (Morgan Ventures Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹48.66 | ₹48.66 |
| May 2026 | ₹48.63 | ₹48.63 |
| April 2026 | ₹54.69 | ₹54.69 |
| March 2026 | ₹36.87 | ₹36.87 |
| February 2026 | ₹57.96 | ₹57.96 |
| January 2026 | ₹66.88 | ₹66.88 |
| December 2025 | ₹75.12 | ₹75.12 |
| November 2025 | ₹76.46 | ₹76.46 |
| October 2025 | ₹71.78 | ₹71.78 |
| September 2025 | ₹76.56 | ₹76.56 |
| August 2025 | ₹75.80 | ₹75.80 |
| July 2025 | ₹109.35 | ₹109.35 |
| June 2025 | ₹113.60 | ₹113.60 |
| May 2025 | ₹101.25 | ₹101.25 |
| April 2025 | ₹86.71 | ₹86.71 |
| March 2025 | ₹71.51 | ₹71.51 |
| February 2025 | ₹91.29 | ₹91.29 |
| January 2025 | ₹92.55 | ₹92.55 |
| December 2024 | ₹121.07 | ₹121.07 |
| November 2024 | ₹95.23 | ₹95.23 |
| October 2024 | ₹71.74 | ₹71.74 |
| September 2024 | ₹58.10 | ₹58.10 |
| August 2024 | ₹64.36 | ₹64.36 |
| July 2024 | ₹49.97 | ₹49.97 |
| June 2024 | ₹49 | ₹49 |
| May 2024 | ₹51.67 | ₹51.67 |
| April 2024 | ₹50.97 | ₹50.97 |
| March 2024 | ₹40.35 | ₹40.35 |
| February 2024 | ₹41.15 | ₹41.15 |
| January 2024 | ₹43.39 | ₹43.39 |
| December 2023 | ₹40.26 | ₹40.26 |
| November 2023 | ₹41.81 | ₹41.81 |
| October 2023 | ₹36.85 | ₹36.85 |
| September 2023 | ₹34.06 | ₹34.06 |
| August 2023 | ₹34.66 | ₹34.66 |
| July 2023 | ₹32.47 | ₹32.47 |
| June 2023 | ₹32.09 | ₹32.09 |
| May 2023 | ₹34.20 | ₹34.20 |
| April 2023 | ₹37 | ₹37 |
| March 2023 | ₹34.07 | ₹34.07 |
| February 2023 | ₹37.35 | ₹37.35 |
| January 2023 | ₹57.45 | ₹57.45 |
| December 2022 | ₹60.25 | ₹60.25 |
| November 2022 | ₹57.20 | ₹57.20 |
| October 2022 | ₹41.35 | ₹41.35 |
| September 2022 | ₹41.70 | ₹41.70 |
| August 2022 | ₹33.75 | ₹33.75 |
| July 2022 | ₹20.85 | ₹20.85 |
| June 2022 | ₹24.10 | ₹24.10 |
| May 2022 | ₹22.90 | ₹22.90 |
| April 2022 | ₹26.70 | ₹26.70 |
| March 2022 | ₹25.90 | ₹25.90 |
| February 2022 | ₹32 | ₹32 |
| January 2022 | ₹30.35 | ₹30.35 |
| December 2021 | ₹27.15 | ₹27.15 |
| November 2021 | ₹16.53 | ₹16.53 |
| October 2021 | ₹13.82 | ₹13.82 |
| September 2021 | ₹14.39 | ₹14.39 |
| August 2021 | ₹11.25 | ₹11.25 |
| July 2021 | ₹16.35 | ₹16.35 |
| June 2021 | ₹11.90 | ₹11.90 |
| May 2021 | ₹11.42 | ₹11.42 |
| April 2021 | ₹10.78 | ₹10.78 |
| March 2021 | ₹8.34 | ₹8.34 |
| February 2021 | ₹5.77 | ₹5.77 |
| January 2021 | ₹5.34 | ₹5.34 |
| December 2020 | ₹7 | ₹7 |
| November 2020 | ₹8 | ₹8 |
| October 2020 | ₹8.25 | ₹8.25 |
| September 2020 | ₹8.21 | ₹8.21 |
| August 2020 | ₹8.21 | ₹8.21 |
| July 2020 | ₹10.45 | ₹10.45 |
| June 2020 | ₹6.95 | ₹6.95 |
| May 2020 | ₹6.30 | ₹6.30 |
| April 2020 | ₹6.30 | ₹6.30 |
| March 2020 | ₹6.30 | ₹6.30 |
| February 2020 | ₹7.35 | ₹7.35 |
| January 2020 | ₹7.58 | ₹7.58 |
| December 2019 | ₹7.59 | ₹7.59 |
| November 2019 | ₹8.15 | ₹8.15 |
| October 2019 | ₹9.03 | ₹9.03 |
| September 2019 | ₹9.50 | ₹9.50 |
| August 2019 | ₹10 | ₹10 |
| July 2019 | ₹10 | ₹10 |
| June 2019 | ₹10 | ₹10 |
| May 2019 | ₹10 | ₹10 |
| April 2019 | ₹10 | ₹10 |
| March 2019 | ₹10.70 | ₹10.70 |
| February 2019 | ₹10.70 | ₹10.70 |
| January 2019 | ₹11.20 | ₹11.20 |
| December 2018 | ₹12.10 | ₹12.10 |
| November 2018 | ₹12.10 | ₹12.10 |
| October 2018 | ₹13.40 | ₹13.40 |
| September 2018 | ₹13.40 | ₹13.40 |
| August 2018 | ₹13.42 | ₹13.42 |
| July 2018 | ₹13.42 | ₹13.42 |
| June 2018 | ₹13.42 | ₹13.42 |
| May 2018 | ₹13.42 | ₹13.42 |
| April 2018 | ₹13.42 | ₹13.42 |
| March 2018 | ₹13.42 | ₹13.42 |
| February 2018 | ₹12.22 | ₹12.22 |
| January 2018 | ₹12.90 | ₹12.90 |
| December 2017 | ₹10.99 | ₹10.99 |
| November 2017 | ₹11.65 | ₹11.65 |
| October 2017 | ₹7.29 | ₹7.29 |
| September 2017 | ₹6.98 | ₹6.98 |
| August 2017 | ₹8.12 | ₹8.12 |
| July 2017 | ₹8.94 | ₹8.94 |
| June 2017 | ₹8.83 | ₹8.83 |
| May 2017 | ₹11.41 | ₹11.41 |
| April 2017 | ₹12.73 | ₹12.73 |
| March 2017 | ₹12.36 | ₹12.36 |
| February 2017 | ₹13.20 | ₹13.20 |
| January 2017 | ₹9.81 | ₹9.81 |
| December 2016 | ₹8.26 | ₹8.26 |
| November 2016 | ₹7.93 | ₹7.93 |
| October 2016 | ₹6.90 | ₹6.90 |
| September 2016 | ₹7.38 | ₹7.38 |
| August 2016 | ₹6.82 | ₹6.82 |
| July 2016 | ₹7.80 | ₹7.80 |
| June 2016 | ₹8.59 | ₹8.59 |
| May 2016 | ₹9.49 | ₹9.49 |
| April 2016 | ₹9.88 | ₹9.88 |
| March 2016 | ₹13.30 | ₹13.30 |
| February 2016 | ₹13.99 | ₹13.99 |
| January 2016 | ₹11.20 | ₹11.20 |
| December 2015 | ₹12.49 | ₹12.49 |
| November 2015 | ₹10.25 | ₹10.25 |
| October 2015 | ₹11.94 | ₹11.94 |
| September 2015 | ₹13.65 | ₹13.65 |
| August 2015 | ₹11.35 | ₹11.35 |
| July 2015 | ₹9.45 | ₹9.45 |
| June 2015 | ₹10.98 | ₹10.98 |
| May 2015 | ₹11.22 | ₹11.22 |
| April 2015 | ₹8.61 | ₹8.61 |
| March 2015 | ₹4.41 | ₹4.41 |
| February 2015 | ₹5.78 | ₹5.78 |
| January 2015 | ₹5.80 | ₹5.80 |
| December 2014 | ₹6.98 | ₹6.98 |
| November 2014 | ₹7.04 | ₹7.04 |
| October 2014 | ₹10.29 | ₹10.29 |
| September 2014 | ₹10.41 | ₹10.41 |
| August 2014 | ₹9.70 | ₹9.70 |
| July 2014 | ₹7.80 | ₹7.80 |
| June 2014 | ₹7.84 | ₹7.84 |
| May 2014 | ₹8 | ₹8 |
| April 2014 | ₹4.58 | ₹4.58 |
| March 2014 | ₹3.40 | ₹3.40 |
| February 2014 | ₹3.08 | ₹3.08 |
| January 2014 | ₹3.25 | ₹3.25 |
| December 2013 | ₹3.43 | ₹3.43 |
| November 2013 | ₹5.90 | ₹5.90 |
| October 2013 | ₹5.90 | ₹5.90 |
| September 2013 | ₹5.90 | ₹5.90 |
| August 2013 | ₹5.90 | ₹5.90 |
| July 2013 | ₹5.90 | ₹5.90 |
| June 2013 | ₹6.20 | ₹6.20 |
| May 2013 | ₹6.40 | ₹6.40 |
| April 2013 | ₹6.55 | ₹6.55 |
| March 2013 | ₹6.55 | ₹6.55 |
| February 2013 | ₹6.55 | ₹6.55 |
| January 2013 | ₹7.07 | ₹7.07 |
| December 2012 | ₹8.24 | ₹8.24 |
| November 2012 | ₹8 | ₹8 |
| October 2012 | ₹6.88 | ₹6.88 |
| September 2012 | ₹7.03 | ₹7.03 |
| August 2012 | ₹7.35 | ₹7.35 |
| July 2012 | ₹4.20 | ₹4.20 |
| June 2012 | ₹2.95 | ₹2.95 |
| May 2012 | ₹4.30 | ₹4.30 |
| April 2012 | ₹4.70 | ₹4.70 |
| March 2012 | ₹7.76 | ₹7.76 |
| February 2012 | ₹5.75 | ₹5.75 |
| January 2012 | ₹4.60 | ₹4.60 |
| December 2011 | ₹4.53 | ₹4.53 |
| November 2011 | ₹5.47 | ₹5.47 |
| October 2011 | ₹6.50 | ₹6.50 |
| September 2011 | ₹7.20 | ₹7.20 |
| August 2011 | ₹9.29 | ₹9.29 |
| July 2011 | ₹8.56 | ₹8.56 |
| June 2011 | ₹8.80 | ₹8.80 |
| May 2011 | ₹9.90 | ₹9.90 |
| April 2011 | ₹9.45 | ₹9.45 |
| March 2011 | ₹7.50 | ₹7.50 |
| February 2011 | ₹7.34 | ₹7.34 |
| January 2011 | ₹9 | ₹9 |
| December 2010 | ₹7.95 | ₹7.95 |
| November 2010 | ₹9.72 | ₹9.72 |
| October 2010 | ₹10 | ₹10 |
| September 2010 | ₹9.33 | ₹9.33 |
| August 2010 | ₹9.76 | ₹9.76 |
| July 2010 | ₹8.55 | ₹8.55 |
| June 2010 | ₹9.50 | ₹9.50 |
| May 2010 | ₹9.03 | ₹9.03 |
| April 2010 | ₹8.91 | ₹8.91 |
| March 2010 | ₹8.70 | ₹8.70 |
| February 2010 | ₹9.95 | ₹9.95 |
| January 2010 | ₹10.50 | ₹10.50 |
| December 2009 | ₹10 | ₹10 |
| November 2009 | ₹10.99 | ₹10.99 |
| October 2009 | ₹13.45 | ₹13.45 |
| September 2009 | ₹13.31 | ₹13.31 |
| August 2009 | ₹10.45 | ₹10.45 |
| July 2009 | ₹9.50 | ₹9.50 |
| June 2009 | ₹9.25 | ₹9.25 |
| May 2009 | ₹8.20 | ₹8.20 |
| April 2009 | ₹5.21 | ₹5.21 |
| March 2009 | ₹4.53 | ₹4.53 |
| February 2009 | ₹4.03 | ₹4.03 |
| January 2009 | ₹4.62 | ₹4.62 |
| December 2008 | ₹4.63 | ₹4.63 |
| November 2008 | ₹4.75 | ₹4.75 |
| October 2008 | ₹8.37 | ₹8.37 |
| September 2008 | ₹10.31 | ₹10.31 |
| August 2008 | ₹14.65 | ₹14.65 |
| July 2008 | ₹15.65 | ₹15.65 |
| June 2008 | ₹15.60 | ₹15.60 |
| May 2008 | ₹16.30 | ₹16.30 |
| April 2008 | ₹19.45 | ₹19.45 |
| March 2008 | ₹14.15 | ₹14.15 |
| February 2008 | ₹19.20 | ₹19.20 |
| January 2008 | ₹22.40 | ₹22.40 |
| December 2007 | ₹27.35 | ₹27.35 |
| November 2007 | ₹21.90 | ₹21.90 |
| October 2007 | ₹20.55 | ₹20.55 |
| September 2007 | ₹23.40 | ₹23.40 |
| August 2007 | ₹26 | ₹26 |
| July 2007 | ₹28 | ₹28 |
| June 2007 | ₹30.35 | ₹30.35 |
| May 2007 | ₹18.80 | ₹18.80 |
| April 2007 | ₹20 | ₹20 |
| March 2007 | ₹19.55 | ₹19.55 |
| February 2007 | ₹22.80 | ₹22.80 |
| January 2007 | ₹27.50 | ₹27.50 |
| December 2006 | ₹23.45 | ₹23.45 |
| November 2006 | ₹25.55 | ₹25.55 |
| October 2006 | ₹22.40 | ₹22.40 |
| September 2006 | ₹24.95 | ₹24.95 |
| August 2006 | ₹23 | ₹23 |
| July 2006 | ₹22.50 | ₹22.50 |
| June 2006 | ₹25.20 | ₹25.20 |
| May 2006 | ₹31.85 | ₹31.85 |
| April 2006 | ₹35.05 | ₹35.05 |
| March 2006 | ₹22.25 | ₹22.25 |
| February 2006 | ₹25 | ₹25 |
| January 2006 | ₹26.95 | ₹26.95 |
| December 2005 | ₹26.15 | ₹26.15 |
| November 2005 | ₹24.69 | ₹25.70 |
| October 2005 | ₹27.05 | ₹28.15 |
| September 2005 | ₹37.33 | ₹38.85 |
| August 2005 | ₹41.22 | ₹42.90 |
| July 2005 | ₹21.52 | ₹22.40 |
| June 2005 | ₹22.72 | ₹23.65 |
| May 2005 | ₹21.76 | ₹22.65 |
| April 2005 | ₹17.63 | ₹18.35 |
| March 2005 | ₹10.86 | ₹11.30 |
| February 2005 | ₹14.60 | ₹15.20 |
| January 2005 | ₹12.49 | ₹13 |
| December 2004 | ₹9.70 | ₹10.09 |
| November 2004 | ₹8.17 | ₹8.50 |
| October 2004 | ₹1.92 | ₹2 |
| September 2004 | ₹1.93 | ₹2.01 |
| August 2004 | ₹2.49 | ₹2.59 |
| July 2004 | ₹3.84 | ₹4 |
| June 2004 | ₹2.99 | ₹3.11 |
| May 2004 | ₹4.76 | ₹4.95 |
| April 2004 | ₹3.12 | ₹3.25 |
| March 2004 | ₹2.98 | ₹3.10 |
| February 2004 | ₹2.93 | ₹3.05 |
| January 2004 | ₹3.25 | ₹3.38 |
| December 2003 | ₹3.12 | ₹3.25 |
| November 2003 | ₹0.78 | ₹0.81 |
| October 2003 | ₹1.25 | ₹1.30 |
| September 2003 | ₹1.55 | ₹1.61 |
| August 2003 | ₹2.21 | ₹2.30 |
| July 2003 | ₹2.16 | ₹2.25 |
| June 2003 | ₹1.63 | ₹1.70 |
| May 2003 | ₹1.83 | ₹1.90 |
| April 2003 | ₹2.40 | ₹2.50 |
| March 2003 | ₹2.31 | ₹2.40 |
| February 2003 | ₹2.40 | ₹2.50 |
| January 2003 | ₹2.40 | ₹2.50 |
| December 2002 | ₹2.40 | ₹2.50 |
| November 2002 | ₹2.40 | ₹2.50 |
| October 2002 | ₹1.83 | ₹1.90 |
| September 2002 | ₹1.83 | ₹1.90 |
| August 2002 | ₹1.83 | ₹1.90 |
| July 2002 | ₹1.49 | ₹1.55 |
| June 2002 | ₹2.31 | ₹2.40 |
| May 2002 | ₹2.84 | ₹2.95 |
| April 2002 | ₹2.84 | ₹2.95 |
| March 2002 | ₹4.61 | ₹4.80 |
| February 2002 | ₹1.92 | ₹2 |
| January 2002 | ₹1.63 | ₹1.70 |
MORGAN.BO
Price: ₹48.66
52 week price:
Earnings Per Share: 8.22 INR
P/E Ratio: 6.34
Exchange: BSE
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 515.5 million