Morepen Laboratories Limited (BOM:500288)
India · Delayed Price · Currency is INR 57.76
-0.70 (-1.20%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.46 | 59.28 | 57.60 | 57.76 | 57.76 | -1.20% | 308,733 |
| Jul 31, 2025 | 58.57 | 59.20 | 57.30 | 58.46 | 58.46 | -2.03% | 109,511 |
| Jul 30, 2025 | 60.34 | 60.55 | 59.17 | 59.67 | 59.67 | -0.90% | 191,492 |
| Jul 29, 2025 | 57.54 | 61.08 | 57.16 | 60.21 | 60.21 | 4.64% | 362,959 |
| Jul 28, 2025 | 59.66 | 59.80 | 57.21 | 57.54 | 57.54 | -4.00% | 588,116 |
| Jul 25, 2025 | 61.30 | 61.30 | 59.41 | 59.94 | 59.94 | -2.09% | 176,313 |
| Jul 24, 2025 | 61.51 | 62.34 | 61.07 | 61.22 | 61.22 | -0.76% | 314,036 |
| Jul 23, 2025 | 61.60 | 62.11 | 60.98 | 61.69 | 61.69 | 0.24% | 108,206 |
| Jul 22, 2025 | 62.00 | 62.50 | 61.35 | 61.54 | 61.54 | -0.61% | 182,826 |
| Jul 21, 2025 | 62.53 | 62.87 | 61.65 | 61.92 | 61.92 | -1.04% | 247,273 |
| Jul 18, 2025 | 63.21 | 63.53 | 62.00 | 62.57 | 62.57 | -1.00% | 138,118 |
| Jul 17, 2025 | 63.66 | 65.07 | 63.00 | 63.20 | 63.20 | -0.30% | 488,694 |
| Jul 16, 2025 | 62.82 | 64.74 | 62.82 | 63.39 | 63.39 | 0.60% | 186,211 |
| Jul 15, 2025 | 63.18 | 63.76 | 62.84 | 63.01 | 63.01 | 0.38% | 371,469 |
| Jul 14, 2025 | 62.50 | 63.46 | 61.82 | 62.77 | 62.77 | 0.11% | 361,652 |
| Jul 11, 2025 | 62.91 | 64.26 | 62.50 | 62.70 | 62.70 | -1.26% | 210,606 |
| Jul 10, 2025 | 63.46 | 63.87 | 62.73 | 63.50 | 63.50 | 0.36% | 90,890 |
| Jul 9, 2025 | 62.99 | 64.30 | 62.99 | 63.27 | 63.27 | -0.28% | 301,114 |
| Jul 8, 2025 | 63.32 | 64.39 | 62.55 | 63.45 | 63.45 | -0.39% | 138,682 |
| Jul 7, 2025 | 64.78 | 66.36 | 63.49 | 63.70 | 63.70 | -2.36% | 178,386 |
| Jul 4, 2025 | 64.14 | 65.95 | 63.42 | 65.24 | 65.24 | 2.03% | 964,879 |
| Jul 3, 2025 | 61.72 | 64.27 | 61.61 | 63.94 | 63.94 | 3.61% | 457,317 |
| Jul 2, 2025 | 62.17 | 62.37 | 61.40 | 61.71 | 61.71 | -0.58% | 248,694 |
| Jul 1, 2025 | 62.00 | 62.50 | 61.50 | 62.07 | 62.07 | 0.47% | 306,197 |
| Jun 30, 2025 | 62.88 | 63.67 | 61.30 | 61.78 | 61.78 | -1.59% | 226,469 |
| Jun 27, 2025 | 62.41 | 64.00 | 62.40 | 62.78 | 62.78 | 0.75% | 169,372 |
| Jun 26, 2025 | 62.91 | 63.64 | 62.15 | 62.31 | 62.31 | -1.00% | 335,257 |
| Jun 25, 2025 | 62.25 | 63.90 | 62.25 | 62.94 | 62.94 | 1.70% | 158,030 |
| Jun 24, 2025 | 62.25 | 63.35 | 61.51 | 61.89 | 61.89 | 0.39% | 177,423 |
| Jun 23, 2025 | 61.31 | 62.14 | 60.64 | 61.65 | 61.65 | 0.24% | 110,633 |
| Jun 20, 2025 | 60.17 | 62.45 | 60.00 | 61.50 | 61.50 | 2.21% | 470,198 |
| Jun 19, 2025 | 62.11 | 63.04 | 59.75 | 60.17 | 60.17 | -3.31% | 259,092 |
| Jun 18, 2025 | 63.76 | 64.43 | 62.07 | 62.23 | 62.23 | -2.29% | 280,484 |
| Jun 17, 2025 | 64.87 | 66.34 | 63.48 | 63.69 | 63.69 | -1.80% | 302,817 |
| Jun 16, 2025 | 64.41 | 65.32 | 62.41 | 64.86 | 64.86 | 0.46% | 330,741 |
| Jun 13, 2025 | 64.97 | 65.78 | 64.27 | 64.56 | 64.56 | -2.20% | 381,422 |
| Jun 12, 2025 | 67.00 | 70.40 | 65.64 | 66.01 | 66.01 | -2.03% | 1,530,509 |
| Jun 11, 2025 | 65.09 | 68.10 | 64.87 | 67.38 | 67.38 | 4.03% | 531,559 |
| Jun 10, 2025 | 65.88 | 66.96 | 64.60 | 64.77 | 64.77 | -0.60% | 248,521 |
| Jun 9, 2025 | 64.59 | 66.04 | 64.50 | 65.16 | 65.16 | 1.64% | 154,344 |
| Jun 6, 2025 | 64.57 | 64.97 | 63.53 | 64.11 | 64.11 | -0.50% | 129,014 |
| Jun 5, 2025 | 64.00 | 65.60 | 64.00 | 64.43 | 64.43 | 1.03% | 136,636 |
| Jun 4, 2025 | 64.21 | 65.00 | 62.68 | 63.77 | 63.77 | -1.18% | 158,282 |
| Jun 3, 2025 | 65.19 | 66.50 | 64.25 | 64.53 | 64.53 | -0.45% | 336,065 |
| Jun 2, 2025 | 66.07 | 66.07 | 64.07 | 64.82 | 64.82 | - | 302,800 |
| May 30, 2025 | 66.44 | 66.65 | 63.92 | 64.82 | 64.82 | -2.13% | 612,841 |
| May 29, 2025 | 65.66 | 67.28 | 65.51 | 66.23 | 66.23 | 1.32% | 415,063 |
| May 28, 2025 | 66.76 | 67.06 | 65.03 | 65.37 | 65.37 | -1.88% | 255,553 |
| May 27, 2025 | 66.85 | 67.30 | 66.18 | 66.62 | 66.62 | -0.05% | 470,048 |
| May 26, 2025 | 67.00 | 68.20 | 66.41 | 66.65 | 66.65 | 0.15% | 423,195 |