Morepen Laboratories Limited (NSE:MOREPENLAB)
India · Delayed Price · Currency is INR 48.47
-0.37 (-0.76%)
Oct 27, 2025, 3:30 PM IST
Morepen Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 48.84 | 49.00 | 48.40 | 48.47 | 48.47 | -0.76% | 878,283 |
| Oct 24, 2025 | 49.00 | 49.74 | 48.67 | 48.84 | 48.84 | -0.41% | 986,723 |
| Oct 23, 2025 | 49.25 | 49.56 | 48.75 | 49.04 | 49.04 | -0.22% | 1,249,269 |
| Oct 21, 2025 | 48.71 | 49.70 | 48.68 | 49.15 | 49.15 | 1.47% | 859,090 |
| Oct 20, 2025 | 48.35 | 48.66 | 47.64 | 48.44 | 48.44 | 0.73% | 1,212,448 |
| Oct 17, 2025 | 48.62 | 48.73 | 47.81 | 48.09 | 48.09 | -0.82% | 1,251,422 |
| Oct 16, 2025 | 48.15 | 48.87 | 48.15 | 48.49 | 48.49 | 0.83% | 1,020,093 |
| Oct 15, 2025 | 48.50 | 48.52 | 48.01 | 48.09 | 48.09 | -0.46% | 1,042,469 |
| Oct 14, 2025 | 48.95 | 48.99 | 47.91 | 48.31 | 48.31 | -1.31% | 1,808,555 |
| Oct 13, 2025 | 49.16 | 49.45 | 48.57 | 48.95 | 48.95 | -1.81% | 1,531,072 |
| Oct 10, 2025 | 47.97 | 50.38 | 47.90 | 49.85 | 49.85 | 4.05% | 4,947,586 |
| Oct 9, 2025 | 48.14 | 48.55 | 47.70 | 47.91 | 47.91 | -0.37% | 1,698,892 |
| Oct 8, 2025 | 48.44 | 48.69 | 48.00 | 48.09 | 48.09 | -0.85% | 1,137,559 |
| Oct 7, 2025 | 48.67 | 48.92 | 48.22 | 48.50 | 48.50 | -0.47% | 1,358,417 |
| Oct 6, 2025 | 49.46 | 49.46 | 48.55 | 48.73 | 48.73 | -1.02% | 1,386,993 |
| Oct 3, 2025 | 49.00 | 49.43 | 48.22 | 49.23 | 49.23 | 0.86% | 2,318,250 |
| Oct 1, 2025 | 48.13 | 48.94 | 47.78 | 48.81 | 48.81 | 2.01% | 2,067,279 |
| Sep 30, 2025 | 48.36 | 48.81 | 47.58 | 47.85 | 47.85 | -0.46% | 1,857,137 |
| Sep 29, 2025 | 49.00 | 49.25 | 47.79 | 48.07 | 48.07 | -1.64% | 2,143,898 |
| Sep 26, 2025 | 49.75 | 49.77 | 48.36 | 48.87 | 48.87 | -2.63% | 2,848,819 |
| Sep 25, 2025 | 50.50 | 51.22 | 50.00 | 50.19 | 50.19 | -1.22% | 2,174,973 |
| Sep 24, 2025 | 51.81 | 52.05 | 50.54 | 50.81 | 50.81 | -2.23% | 2,344,410 |
| Sep 23, 2025 | 53.48 | 53.48 | 51.62 | 51.97 | 51.97 | -2.28% | 2,567,333 |
| Sep 22, 2025 | 54.19 | 54.20 | 53.01 | 53.18 | 53.18 | -1.77% | 2,074,309 |
| Sep 19, 2025 | 54.00 | 54.70 | 53.71 | 54.14 | 54.14 | 0.28% | 2,769,454 |
| Sep 18, 2025 | 54.04 | 55.50 | 53.80 | 53.99 | 53.99 | 0.43% | 4,832,862 |
| Sep 17, 2025 | 53.60 | 55.40 | 53.17 | 53.76 | 53.76 | 0.81% | 5,189,285 |
| Sep 16, 2025 | 53.80 | 54.25 | 53.22 | 53.33 | 53.33 | -0.43% | 2,024,855 |
| Sep 15, 2025 | 54.05 | 54.49 | 53.37 | 53.56 | 53.56 | -0.63% | 2,535,675 |
| Sep 12, 2025 | 54.57 | 54.90 | 53.57 | 53.90 | 53.90 | -0.44% | 3,579,012 |
| Sep 11, 2025 | 53.70 | 54.90 | 52.71 | 54.14 | 54.14 | 0.88% | 8,330,387 |
| Sep 10, 2025 | 51.70 | 54.40 | 51.70 | 53.67 | 53.67 | 4.78% | 12,664,326 |
| Sep 9, 2025 | 50.00 | 51.95 | 50.00 | 51.22 | 51.22 | 4.34% | 9,731,534 |
| Sep 8, 2025 | 49.67 | 49.96 | 49.00 | 49.09 | 49.09 | -0.45% | 1,623,232 |
| Sep 5, 2025 | 49.60 | 50.00 | 48.76 | 49.31 | 49.31 | -0.42% | 2,078,365 |
| Sep 4, 2025 | 51.80 | 51.80 | 49.11 | 49.52 | 49.52 | -0.90% | 4,441,503 |
| Sep 3, 2025 | 48.70 | 50.21 | 48.38 | 49.97 | 49.97 | 3.01% | 3,499,341 |
| Sep 2, 2025 | 47.98 | 49.28 | 47.96 | 48.51 | 48.51 | 1.15% | 2,461,026 |
| Sep 1, 2025 | 46.63 | 48.33 | 46.63 | 47.96 | 47.96 | 2.85% | 2,263,808 |
| Aug 29, 2025 | 46.36 | 47.55 | 46.36 | 46.63 | 46.63 | -0.68% | 2,400,956 |
| Aug 28, 2025 | 47.25 | 47.73 | 46.31 | 46.95 | 46.75 | -0.74% | 1,974,727 |
| Aug 26, 2025 | 48.05 | 48.49 | 47.17 | 47.30 | 47.10 | -1.91% | 1,893,067 |
| Aug 25, 2025 | 49.19 | 49.58 | 48.05 | 48.22 | 48.01 | -1.65% | 1,866,869 |
| Aug 22, 2025 | 49.10 | 49.65 | 48.60 | 49.03 | 48.82 | -0.43% | 2,370,089 |
| Aug 21, 2025 | 50.29 | 51.10 | 49.00 | 49.24 | 49.03 | -1.05% | 5,937,909 |
| Aug 20, 2025 | 48.80 | 50.40 | 48.00 | 49.76 | 49.55 | 1.80% | 4,472,237 |
| Aug 19, 2025 | 48.10 | 49.35 | 47.80 | 48.88 | 48.67 | 2.05% | 3,976,995 |
| Aug 18, 2025 | 47.00 | 48.30 | 46.75 | 47.90 | 47.70 | 3.26% | 3,073,434 |
| Aug 14, 2025 | 47.46 | 47.74 | 46.30 | 46.39 | 46.19 | -1.94% | 2,126,967 |
| Aug 13, 2025 | 46.70 | 48.85 | 46.16 | 47.31 | 47.11 | 1.44% | 3,176,960 |