Morepen Laboratories Limited (BOM:500288)
India · Delayed Price · Currency is INR 92.00
-4.80 (-4.96%)
At close: Nov 6, 2026
Morepen Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 94.30 | 95.80 | 92.00 | 92.00 | 92.00 | -4.96% | 1,053,235 |
| Nov 5, 2026 | 102.00 | 104.00 | 95.25 | 96.80 | 96.80 | -3.44% | 902,007 |
| Nov 4, 2026 | 97.55 | 107.75 | 97.55 | 100.25 | 100.25 | -2.34% | 757,588 |
| Nov 3, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -5.00% | 40,442 |
| Nov 2, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -4.97% | 54,119 |
| Oct 30, 2026 | 113.70 | 123.40 | 113.70 | 113.70 | 113.70 | -4.97% | 658,289 |
| Oct 29, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -4.96% | 80,910 |
| Oct 28, 2026 | 128.95 | 130.85 | 125.90 | 125.90 | 125.90 | -4.98% | 329,256 |
| Oct 27, 2026 | 129.00 | 132.70 | 127.25 | 132.50 | 132.50 | 4.83% | 1,336,898 |
| Oct 26, 2026 | 123.40 | 128.15 | 118.55 | 126.40 | 126.40 | 2.56% | 362,677 |
| Oct 23, 2026 | 115.50 | 123.80 | 112.10 | 123.25 | 123.25 | 4.49% | 616,532 |
| Oct 22, 2026 | 111.20 | 121.45 | 110.05 | 117.95 | 117.95 | 1.86% | 338,973 |
| Oct 21, 2026 | 118.05 | 123.40 | 115.80 | 115.80 | 115.80 | -4.97% | 290,203 |
| Oct 19, 2026 | 125.85 | 126.90 | 117.50 | 121.85 | 121.85 | -1.42% | 273,240 |
| Oct 16, 2026 | 125.55 | 127.60 | 121.50 | 123.60 | 123.60 | -1.59% | 237,272 |
| Oct 15, 2026 | 128.50 | 129.70 | 123.00 | 125.60 | 125.60 | -1.76% | 377,589 |
| Oct 14, 2026 | 120.50 | 127.85 | 117.70 | 127.85 | 127.85 | 4.97% | 534,160 |
| Oct 13, 2026 | 122.15 | 125.00 | 121.55 | 121.80 | 121.80 | -4.77% | 880,350 |
| Oct 12, 2026 | 129.55 | 133.70 | 123.80 | 127.90 | 127.90 | -1.43% | 604,330 |
| Oct 9, 2026 | 137.60 | 142.10 | 125.85 | 129.75 | 129.75 | -5.01% | 955,795 |
| Oct 8, 2026 | 148.15 | 148.25 | 133.25 | 136.60 | 136.60 | -6.95% | 1,166,462 |
| Oct 7, 2026 | 145.80 | 150.80 | 145.15 | 146.80 | 146.80 | 2.12% | 1,296,808 |
| Oct 6, 2026 | 135.80 | 145.25 | 135.60 | 143.75 | 143.75 | 6.25% | 1,738,125 |
| Oct 5, 2026 | 135.40 | 137.50 | 130.50 | 135.30 | 135.30 | 1.20% | 1,109,373 |
| Oct 1, 2026 | 125.95 | 135.35 | 125.20 | 133.70 | 133.70 | 6.11% | 2,568,555 |
| Sep 30, 2026 | 119.15 | 128.20 | 117.70 | 126.00 | 126.00 | 6.06% | 2,046,134 |
| Sep 29, 2026 | 120.80 | 122.65 | 117.50 | 118.80 | 118.80 | -1.49% | 738,907 |
| Sep 28, 2026 | 121.00 | 126.10 | 119.40 | 120.60 | 120.60 | 0.12% | 1,421,204 |
| Sep 25, 2026 | 117.50 | 121.00 | 117.00 | 120.45 | 120.45 | 3.26% | 724,153 |
| Sep 24, 2026 | 122.15 | 122.65 | 115.95 | 116.65 | 116.65 | -4.66% | 792,673 |
| Sep 23, 2026 | 119.60 | 124.45 | 118.15 | 122.35 | 122.35 | 2.86% | 585,710 |
| Sep 22, 2026 | 122.65 | 123.75 | 118.15 | 118.95 | 118.95 | -2.78% | 725,084 |
| Sep 21, 2026 | 121.35 | 126.90 | 120.90 | 122.35 | 122.35 | 1.20% | 1,223,066 |
| Sep 18, 2026 | 120.65 | 123.50 | 118.25 | 120.90 | 120.90 | 0.37% | 1,098,795 |
| Sep 17, 2026 | 115.30 | 121.30 | 112.70 | 120.65 | 120.45 | 5.28% | 1,322,596 |
| Sep 16, 2026 | 105.60 | 115.95 | 97.00 | 114.60 | 114.41 | 7.86% | 2,720,957 |
| Sep 15, 2026 | 116.15 | 116.75 | 104.40 | 106.25 | 106.07 | -8.37% | 1,868,528 |
| Sep 11, 2026 | 114.95 | 117.75 | 111.25 | 115.95 | 115.76 | 0.69% | 972,729 |
| Sep 10, 2026 | 116.85 | 119.90 | 114.50 | 115.15 | 114.96 | -1.20% | 847,362 |
| Sep 9, 2026 | 117.20 | 118.45 | 113.90 | 116.55 | 116.36 | -0.34% | 816,939 |
| Sep 8, 2026 | 119.60 | 122.45 | 116.15 | 116.95 | 116.76 | -1.43% | 1,171,670 |
| Sep 7, 2026 | 116.35 | 122.05 | 114.55 | 118.65 | 118.45 | 4.35% | 1,401,707 |
| Sep 4, 2026 | 118.85 | 118.85 | 112.70 | 113.70 | 113.51 | -3.15% | 908,355 |
| Sep 3, 2026 | 112.75 | 118.50 | 109.40 | 117.40 | 117.21 | 3.99% | 1,842,486 |
| Sep 2, 2026 | 104.00 | 114.15 | 103.50 | 112.90 | 112.71 | 8.77% | 2,261,394 |
| Sep 1, 2026 | 107.40 | 110.40 | 100.25 | 103.80 | 103.63 | -3.09% | 1,353,302 |
| Aug 31, 2026 | 106.25 | 110.29 | 101.57 | 107.11 | 106.93 | 0.85% | 2,008,199 |
| Aug 28, 2026 | 96.84 | 106.28 | 96.07 | 106.21 | 106.03 | 9.93% | 1,756,732 |
| Aug 27, 2026 | 97.06 | 99.70 | 95.61 | 96.62 | 96.46 | -0.38% | 832,139 |
| Aug 26, 2026 | 94.32 | 97.93 | 93.86 | 96.99 | 96.83 | 3.29% | 585,611 |