Skip to main content
logo
Morepen Laboratories Limited (BOM:500288)
India flag India · Delayed Price · Currency is INR
123.60
-2.00 (-1.59%)
At close: Oct 16, 2026

Morepen Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026125.55127.60121.50123.60123.60-1.59%237,272
Oct 15, 2026128.50129.70123.00125.60125.60-1.76%377,589
Oct 14, 2026120.50127.85117.70127.85127.854.97%534,160
Oct 13, 2026122.15125.00121.55121.80121.80-4.77%880,350
Oct 12, 2026129.55133.70123.80127.90127.90-1.43%604,330
Oct 9, 2026137.60142.10125.85129.75129.75-5.01%955,795
Oct 8, 2026148.15148.25133.25136.60136.60-6.95%1,166,462
Oct 7, 2026145.80150.80145.15146.80146.802.12%1,296,808
Oct 6, 2026135.80145.25135.60143.75143.756.25%1,738,125
Oct 5, 2026135.40137.50130.50135.30135.301.20%1,109,373
Oct 1, 2026125.95135.35125.20133.70133.706.11%2,568,555
Sep 30, 2026119.15128.20117.70126.00126.006.06%2,046,134
Sep 29, 2026120.80122.65117.50118.80118.80-1.49%738,907
Sep 28, 2026121.00126.10119.40120.60120.600.12%1,421,204
Sep 25, 2026117.50121.00117.00120.45120.453.26%724,153
Sep 24, 2026122.15122.65115.95116.65116.65-4.66%792,673
Sep 23, 2026119.60124.45118.15122.35122.352.86%585,710
Sep 22, 2026122.65123.75118.15118.95118.95-2.78%725,084
Sep 21, 2026121.35126.90120.90122.35122.351.20%1,223,066
Sep 18, 2026120.65123.50118.25120.90120.900.37%1,098,795
Sep 17, 2026115.30121.30112.70120.65120.455.28%1,322,596
Sep 16, 2026105.60115.9597.00114.60114.417.86%2,720,957
Sep 15, 2026116.15116.75104.40106.25106.07-8.37%1,868,528
Sep 11, 2026114.95117.75111.25115.95115.760.69%972,729
Sep 10, 2026116.85119.90114.50115.15114.96-1.20%847,362
Sep 9, 2026117.20118.45113.90116.55116.36-0.34%816,939
Sep 8, 2026119.60122.45116.15116.95116.76-1.43%1,171,670
Sep 7, 2026116.35122.05114.55118.65118.454.35%1,401,707
Sep 4, 2026118.85118.85112.70113.70113.51-3.15%908,355
Sep 3, 2026112.75118.50109.40117.40117.213.99%1,842,486
Sep 2, 2026104.00114.15103.50112.90112.718.77%2,261,394
Sep 1, 2026107.40110.40100.25103.80103.63-3.09%1,353,302
Aug 31, 2026106.25110.29101.57107.11106.930.85%2,008,199
Aug 28, 202696.84106.2896.07106.21106.039.93%1,756,732
Aug 27, 202697.0699.7095.6196.6296.46-0.38%832,139
Aug 26, 202694.3297.9393.8696.9996.833.29%585,611
Aug 25, 202695.0495.5492.7093.9093.74-1.20%419,310
Aug 24, 202696.1098.2794.0095.0494.88-1.00%817,211
Aug 21, 202695.8097.4692.2096.0095.84-0.40%1,247,873
Aug 20, 202688.5697.3088.4396.3996.239.00%2,658,128
Aug 19, 202688.1989.4986.3388.4388.280.08%575,568
Aug 18, 202689.8992.4486.0188.3688.21-1.64%1,824,674
Aug 17, 202684.6790.4183.1689.8389.686.66%2,993,998
Aug 14, 202681.7984.7978.2884.2284.084.22%2,165,686
Aug 13, 202673.5681.7673.5680.8180.689.87%1,740,711
Aug 12, 202677.0177.5773.0073.5573.43-4.34%738,877
Aug 11, 202679.8980.5876.0076.8976.76-2.98%920,263
Aug 10, 202680.7882.0078.0779.2579.12-1.09%602,113
Aug 7, 202680.4982.9578.8280.1279.990.81%1,676,413
Aug 6, 202676.3383.4575.3679.4879.353.26%4,567,516