NSE:MOREPENLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.56	37.40	34.56	37.20	37.20	10.45%	5,571,907
Mar 30, 2026	35.03	35.96	33.05	33.68	33.68	-6.83%	4,139,941
Mar 27, 2026	36.50	36.99	35.30	36.15	36.15	-2.22%	5,524,718
Mar 25, 2026	36.85	37.88	35.99	36.97	36.97	1.15%	3,157,818
Mar 24, 2026	36.49	37.23	35.20	36.55	36.55	3.45%	3,254,917
Mar 23, 2026	36.59	36.75	35.10	35.33	35.33	-4.49%	3,329,979
Mar 20, 2026	37.60	38.19	36.80	36.99	36.99	-0.13%	2,536,562
Mar 19, 2026	38.25	38.25	36.91	37.04	37.04	-4.12%	2,383,995
Mar 18, 2026	38.30	39.30	38.08	38.63	38.63	1.50%	2,828,189
Mar 17, 2026	38.00	38.33	37.42	38.06	38.06	0.82%	2,024,282
Mar 16, 2026	38.11	38.37	36.80	37.75	37.75	-0.94%	2,930,845
Mar 13, 2026	40.29	40.29	37.25	38.11	38.11	-5.34%	3,482,777
Mar 12, 2026	40.22	40.95	39.26	40.26	40.26	0.37%	2,799,739
Mar 11, 2026	40.99	41.58	39.87	40.11	40.11	-1.33%	2,755,895
Mar 10, 2026	40.00	40.98	39.54	40.65	40.65	3.99%	3,552,495
Mar 9, 2026	38.90	39.40	38.07	39.09	39.09	-1.76%	3,205,592
Mar 6, 2026	41.00	41.32	39.12	39.79	39.79	-2.55%	3,049,495
Mar 5, 2026	41.08	43.25	39.88	40.83	40.83	0.54%	5,882,899
Mar 4, 2026	41.00	41.48	40.20	40.61	40.61	-2.64%	4,812,523
Mar 2, 2026	41.10	42.74	41.00	41.71	41.71	-4.49%	6,195,978
Feb 27, 2026	44.80	44.92	43.30	43.67	43.67	-2.19%	4,703,749
Feb 26, 2026	44.24	45.62	43.71	44.65	44.65	1.06%	8,791,138
Feb 25, 2026	46.61	46.94	43.72	44.18	44.18	-4.93%	13,547,510
Feb 24, 2026	45.51	48.84	45.28	46.47	46.47	2.63%	84,439,510
Feb 23, 2026	43.00	46.89	41.51	45.28	45.28	15.42%	119,311,000
Feb 20, 2026	37.65	40.26	37.27	39.23	39.23	3.78%	2,773,464
Feb 19, 2026	38.75	39.02	37.51	37.80	37.80	-2.43%	954,444
Feb 18, 2026	38.80	39.25	38.55	38.74	38.74	-0.33%	863,001
Feb 17, 2026	37.99	39.25	37.83	38.87	38.87	2.32%	1,592,042
Feb 16, 2026	38.55	38.65	37.81	37.99	37.99	-1.45%	1,329,912
Feb 13, 2026	38.95	39.10	38.07	38.55	38.55	-1.28%	1,254,992
Feb 12, 2026	39.65	39.65	38.73	39.05	39.05	-1.64%	1,293,130
Feb 11, 2026	40.00	40.70	39.45	39.70	39.70	-0.55%	2,576,855
Feb 10, 2026	39.63	41.00	39.15	39.92	39.92	1.04%	5,874,531
Feb 9, 2026	37.82	39.74	37.06	39.51	39.51	7.69%	4,374,705
Feb 6, 2026	37.98	38.00	36.02	36.69	36.69	-3.40%	1,780,794
Feb 5, 2026	39.21	39.38	37.85	37.98	37.98	-3.19%	1,328,113
Feb 4, 2026	37.99	39.69	37.37	39.23	39.23	4.47%	2,152,038
Feb 3, 2026	38.00	39.50	37.10	37.55	37.55	4.74%	2,514,822
Feb 2, 2026	36.63	37.80	34.83	35.85	35.85	-1.89%	1,564,219
Feb 1, 2026	36.31	37.89	35.80	36.54	36.54	0.63%	1,573,976
Jan 30, 2026	35.14	36.50	34.59	36.31	36.31	3.33%	1,970,576
Jan 29, 2026	35.90	35.92	34.58	35.14	35.14	-1.49%	1,425,982
Jan 28, 2026	34.16	35.74	34.15	35.67	35.67	4.97%	1,880,674
Jan 27, 2026	34.50	34.61	33.50	33.98	33.98	-0.56%	1,962,090
Jan 23, 2026	35.73	35.81	34.00	34.17	34.17	-3.72%	1,835,014
Jan 22, 2026	35.08	35.95	34.95	35.49	35.49	2.57%	1,774,695
Jan 21, 2026	35.52	36.00	34.41	34.60	34.60	-2.59%	2,418,911
Jan 20, 2026	36.90	37.03	35.25	35.52	35.52	-3.77%	2,458,104
Jan 19, 2026	37.80	38.00	36.80	36.91	36.91	-2.12%	1,400,893