Morepen Laboratories Limited (NSE:MOREPENLAB)
India · Delayed Price · Currency is INR 47.20
+0.56 (1.20%)
Aug 13, 2025, 3:30 PM IST
Morepen Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 46.70 | 48.85 | 46.16 | 47.31 | 47.31 | 1.44% | 3,174,859 |
| Aug 12, 2025 | 47.28 | 47.70 | 46.46 | 46.64 | 46.64 | -0.55% | 3,543,568 |
| Aug 11, 2025 | 47.25 | 47.79 | 45.28 | 46.90 | 46.90 | -0.51% | 7,714,999 |
| Aug 8, 2025 | 50.69 | 50.90 | 46.66 | 47.14 | 47.14 | -5.32% | 8,092,120 |
| Aug 7, 2025 | 52.00 | 52.31 | 48.00 | 49.79 | 49.79 | -6.71% | 11,246,255 |
| Aug 6, 2025 | 57.20 | 57.24 | 51.66 | 53.37 | 53.37 | -5.62% | 5,077,477 |
| Aug 5, 2025 | 58.10 | 58.59 | 56.39 | 56.55 | 56.55 | -2.20% | 1,547,664 |
| Aug 4, 2025 | 57.80 | 58.25 | 56.19 | 57.82 | 57.82 | 0.07% | 2,055,042 |
| Aug 1, 2025 | 58.50 | 59.34 | 57.50 | 57.78 | 57.78 | -1.15% | 1,547,496 |
| Jul 31, 2025 | 58.65 | 59.21 | 57.39 | 58.45 | 58.45 | -2.08% | 1,500,102 |
| Jul 30, 2025 | 60.50 | 60.55 | 59.20 | 59.69 | 59.69 | -0.72% | 1,444,334 |
| Jul 29, 2025 | 57.32 | 60.90 | 57.00 | 60.12 | 60.12 | 4.23% | 3,253,075 |
| Jul 28, 2025 | 59.80 | 59.80 | 57.25 | 57.68 | 57.68 | -3.56% | 2,945,756 |
| Jul 25, 2025 | 61.25 | 61.52 | 59.45 | 59.81 | 59.81 | -2.37% | 2,340,808 |
| Jul 24, 2025 | 61.74 | 62.35 | 61.11 | 61.26 | 61.26 | -0.58% | 1,556,385 |
| Jul 23, 2025 | 61.70 | 62.19 | 60.93 | 61.62 | 61.62 | -0.11% | 1,527,590 |
| Jul 22, 2025 | 62.26 | 62.58 | 61.35 | 61.69 | 61.69 | -0.42% | 1,464,915 |
| Jul 21, 2025 | 62.60 | 62.98 | 61.66 | 61.95 | 61.95 | -0.93% | 1,494,484 |
| Jul 18, 2025 | 63.48 | 63.55 | 61.90 | 62.53 | 62.53 | -1.11% | 2,346,422 |
| Jul 17, 2025 | 63.50 | 65.12 | 63.00 | 63.23 | 63.23 | -0.11% | 3,426,012 |
| Jul 16, 2025 | 63.10 | 64.64 | 63.10 | 63.30 | 63.30 | 0.44% | 2,665,142 |
| Jul 15, 2025 | 62.99 | 63.77 | 62.82 | 63.02 | 63.02 | 0.45% | 1,732,914 |
| Jul 14, 2025 | 62.50 | 63.41 | 61.79 | 62.74 | 62.74 | 0.11% | 2,412,144 |
| Jul 11, 2025 | 63.00 | 64.30 | 62.50 | 62.67 | 62.67 | -1.26% | 1,983,956 |
| Jul 10, 2025 | 63.31 | 63.95 | 62.75 | 63.47 | 63.47 | 0.28% | 1,612,194 |
| Jul 9, 2025 | 63.63 | 64.21 | 63.00 | 63.29 | 63.29 | -0.24% | 1,855,315 |
| Jul 8, 2025 | 63.99 | 64.33 | 62.50 | 63.44 | 63.44 | -0.58% | 2,582,370 |
| Jul 7, 2025 | 65.56 | 66.40 | 63.63 | 63.81 | 63.81 | -2.37% | 3,655,171 |
| Jul 4, 2025 | 64.05 | 66.00 | 63.54 | 65.36 | 65.36 | 2.22% | 9,454,752 |
| Jul 3, 2025 | 61.79 | 64.39 | 61.60 | 63.94 | 63.94 | 3.58% | 8,225,769 |
| Jul 2, 2025 | 62.05 | 62.47 | 61.40 | 61.73 | 61.73 | -0.50% | 1,812,499 |
| Jul 1, 2025 | 62.03 | 62.59 | 61.47 | 62.04 | 62.04 | 0.44% | 2,228,049 |
| Jun 30, 2025 | 63.06 | 63.75 | 61.10 | 61.77 | 61.77 | -1.58% | 4,025,400 |
| Jun 27, 2025 | 62.58 | 64.05 | 62.50 | 62.76 | 62.76 | 0.72% | 3,320,128 |
| Jun 26, 2025 | 63.19 | 63.74 | 62.15 | 62.31 | 62.31 | -0.92% | 2,186,775 |
| Jun 25, 2025 | 62.20 | 63.99 | 62.19 | 62.89 | 62.89 | 1.62% | 2,870,906 |
| Jun 24, 2025 | 62.20 | 63.30 | 61.57 | 61.89 | 61.89 | 0.37% | 3,685,535 |
| Jun 23, 2025 | 61.15 | 62.15 | 60.58 | 61.66 | 61.66 | 0.26% | 2,545,855 |
| Jun 20, 2025 | 60.15 | 62.37 | 59.96 | 61.50 | 61.50 | 2.23% | 4,361,421 |
| Jun 19, 2025 | 62.50 | 63.13 | 59.71 | 60.16 | 60.16 | -3.45% | 5,144,885 |
| Jun 18, 2025 | 63.50 | 64.50 | 62.10 | 62.31 | 62.31 | -2.27% | 3,772,003 |
| Jun 17, 2025 | 65.03 | 66.35 | 63.50 | 63.76 | 63.76 | -1.82% | 4,066,724 |
| Jun 16, 2025 | 64.70 | 65.48 | 62.43 | 64.94 | 64.94 | 0.42% | 4,541,791 |
| Jun 13, 2025 | 64.40 | 65.88 | 64.00 | 64.67 | 64.67 | -2.03% | 4,993,774 |
| Jun 12, 2025 | 67.00 | 70.50 | 65.59 | 66.01 | 66.01 | -2.02% | 13,938,374 |
| Jun 11, 2025 | 65.00 | 68.12 | 64.83 | 67.37 | 67.37 | 4.01% | 10,878,246 |
| Jun 10, 2025 | 65.44 | 66.89 | 64.60 | 64.77 | 64.77 | -0.63% | 4,032,877 |
| Jun 9, 2025 | 64.44 | 66.10 | 64.44 | 65.18 | 65.18 | 1.65% | 2,979,351 |
| Jun 6, 2025 | 64.75 | 64.89 | 63.50 | 64.12 | 64.12 | -0.54% | 2,842,096 |
| Jun 5, 2025 | 64.00 | 65.65 | 64.00 | 64.47 | 64.47 | 1.03% | 3,105,163 |