BSE · MORGAN · stock
Morgan Ventures Limited (MORGAN) stock price history
Every BSE trading session of Morgan Ventures Limited from Jan 4, 2002 to Sep 28, 2026: 6,144 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MORGAN adjusted close, 2002 to 2026
- ₹148.30
- All time high, 2024
- ₹87.00
- 52 week high, ₹35.00 low
- 6,144
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
MORGAN key facts
- Morgan Ventures Limited (MORGAN) closed at ₹43.51 on Sep 28, 2026 on BSE.
- MORGAN's all time high close is ₹148.30, set on Dec 23, 2024; its all time low close is ₹0.7495 on Dec 4, 2003.
- MORGAN's 52 week range is ₹35.00 to ₹87.00.
- MORGAN returned -44.4% over the year to Sep 28, 2026 and +213.2% over five years.
- Over ten years MORGAN returned +490%, +19.4% a year compounded.
- MORGAN's deepest drawdown was -95.0% from Sep 8, 2005 to Jul 2, 2012.
- DataCedar holds 6,144 daily sessions of MORGAN history from Jan 4, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MORGAN price chart, 2002 to 2026
MORGAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -11.0% |
| 6 months | +8.2% |
| Year to date | -43.8% |
| 1 year | -44.4% |
| 3 years | +24.3% |
| 5 years | +213.2% |
| 10 years | +489.6% |
| Since Jan 4, 2002 | +3,023% |
| Compound annual growth, 24.7 years | +14.9% |
MORGAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹148.30 on Dec 23, 2024
- All time low close
- ₹0.7495 on Dec 4, 2003
- 52 week high
- ₹87.00 on Dec 26, 2025
- 52 week low
- ₹35.00 on Mar 30, 2026
- Deepest drawdown
- -95.0% from Sep 8, 2005 to Jul 2, 2012, recovered Sep 12, 2022
- Best single session
- +43.9% on May 2, 2006
- Worst single session
- -20.0% on Aug 11, 2025
- Volatility, 1 year annualised
- 51.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2002
- 31.2×
- Best calendar year
- 2021, +288%
- Worst calendar year
- 2008, -83%
MORGAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 4, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹76.62 | ₹81.00 | ₹35.00 | ₹43.51 | -42.1% | 469.4K | 184 |
| 2025 | ₹121.10 | ₹137.15 | ₹64.79 | ₹75.12 | -38.0% | 1.5M | 248 |
| 2024 | ₹39.45 | ₹154.00 | ₹34.80 | ₹121.07 | +200.7% | 2.8M | 245 |
| 2023 | ₹63.20 | ₹64.30 | ₹28.43 | ₹40.26 | -33.2% | 1.4M | 245 |
| 2022 | ₹27.95 | ₹73.30 | ₹16.40 | ₹60.25 | +121.9% | 2.4M | 248 |
| 2021 | ₹7.00 | ₹31.50 | ₹5.19 | ₹27.15 | +287.9% | 962.3K | 248 |
| 2020 | ₹7.59 | ₹11.18 | ₹5.00 | ₹7.00 | -7.8% | 49.1K | 250 |
| 2019 | ₹12.10 | ₹12.10 | ₹7.59 | ₹7.59 | -37.3% | 18K | 242 |
| 2018 | ₹10.99 | ₹13.54 | ₹10.65 | ₹12.10 | +10.1% | 19.5K | 246 |
| 2017 | ₹8.26 | ₹14.68 | ₹6.06 | ₹10.99 | +33.1% | 131.7K | 248 |
| 2016 | ₹11.87 | ₹15.37 | ₹6.22 | ₹8.26 | -33.9% | 88.3K | 246 |
| 2015 | ₹6.98 | ₹14.70 | ₹4.38 | ₹12.49 | +78.9% | 121.2K | 246 |
| 2014 | ₹3.43 | ₹11.28 | ₹2.75 | ₹6.98 | +103.5% | 495.7K | 244 |
| 2013 | ₹8.24 | ₹8.24 | ₹3.43 | ₹3.43 | -58.4% | 27.2K | 248 |
| 2012 | ₹4.53 | ₹9.60 | ₹2.81 | ₹8.24 | +81.9% | 55.9K | 245 |
| 2011 | ₹7.95 | ₹10.40 | ₹4.53 | ₹4.53 | -43.0% | 89K | 246 |
| 2010 | ₹10.50 | ₹12.30 | ₹7.82 | ₹7.95 | -20.5% | 255K | 250 |
| 2009 | ₹4.63 | ₹14.12 | ₹3.45 | ₹10.00 | +116.0% | 245.2K | 243 |
| 2008 | ₹28.70 | ₹33.15 | ₹4.30 | ₹4.63 | -83.1% | 671.9K | 246 |
| 2007 | ₹23.15 | ₹34.70 | ₹16.70 | ₹27.35 | +16.6% | 2.1M | 248 |
| 2006 | ₹26.80 | ₹55.45 | ₹18.10 | ₹23.45 | -10.3% | 1.7M | 247 |
| 2005 | ₹10.09 | ₹60.20 | ₹8.76 | ₹26.15 | +169.7% | 3.1M | 250 |
| 2004 | ₹2.82 | ₹9.75 | ₹1.60 | ₹9.70 | +210.5% | 197.3K | 262 |
| 2003 | ₹2.40 | ₹3.36 | ₹0.6342 | ₹3.12 | +30.0% | 38.9K | 261 |
| 2002 | ₹1.39 | ₹4.61 | ₹1.39 | ₹2.40 | n/a | 5M | 258 |
MORGAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹43.51 | -3.3% |
| August 2026 | ₹44.99 | -0.7% |
| July 2026 | ₹45.32 | -8.9% |
| June 2026 | ₹49.73 | +2.3% |
| May 2026 | ₹48.63 | -11.1% |
| April 2026 | ₹54.69 | +48.3% |
| March 2026 | ₹36.87 | -36.4% |
| February 2026 | ₹57.96 | -13.3% |
| January 2026 | ₹66.88 | -11.0% |
| December 2025 | ₹75.12 | -1.8% |
| November 2025 | ₹76.46 | +6.5% |
| October 2025 | ₹71.78 | -6.2% |
About the MORGAN data
Daily bars. 6,144 sessions from Jan 4, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MORGAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MONTECARLO Monte Carlo Fashions Limited
- MOPSHOP Mopshop Distribution Limited
- MORARKFI Morarka Finance Limited
- MOREPENLAB Morepen Laboratories Limited
- MOSCHIP MosChip Technologies Limited
- MOTHERSON Samvardhana Motherson International Limited
- MOTILALOFS Motilal Oswal Financial Services Limited
- MOTISONS Motisons Jewellers Limited
Common questions
MORGAN share price history
