Morepen Laboratories Limited (NSE:MOREPENLAB)
India flag India · Delayed Price · Currency is INR
47.77
-0.30 (-0.62%)
Sep 30, 2025, 3:30 PM IST

Morepen Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202548.3648.8147.5847.6947.69-0.79%1,397,106
Sep 29, 202549.0049.2547.7948.0748.07-1.64%2,143,898
Sep 26, 202549.7549.7748.3648.8748.87-2.63%2,848,819
Sep 25, 202550.5051.2250.0050.1950.19-1.22%2,174,973
Sep 24, 202551.8152.0550.5450.8150.81-2.23%2,344,410
Sep 23, 202553.4853.4851.6251.9751.97-2.28%2,567,333
Sep 22, 202554.1954.2053.0153.1853.18-1.77%2,074,309
Sep 19, 202554.0054.7053.7154.1454.140.28%2,769,454
Sep 18, 202554.0455.5053.8053.9953.990.43%4,832,862
Sep 17, 202553.6055.4053.1753.7653.760.81%5,189,285
Sep 16, 202553.8054.2553.2253.3353.33-0.43%2,024,855
Sep 15, 202554.0554.4953.3753.5653.56-0.63%2,535,675
Sep 12, 202554.5754.9053.5753.9053.90-0.44%3,579,012
Sep 11, 202553.7054.9052.7154.1454.140.88%8,330,387
Sep 10, 202551.7054.4051.7053.6753.674.78%12,664,326
Sep 9, 202550.0051.9550.0051.2251.224.34%9,731,534
Sep 8, 202549.6749.9649.0049.0949.09-0.45%1,623,232
Sep 5, 202549.6050.0048.7649.3149.31-0.42%2,078,365
Sep 4, 202551.8051.8049.1149.5249.52-0.90%4,441,503
Sep 3, 202548.7050.2148.3849.9749.973.01%3,499,341
Sep 2, 202547.9849.2847.9648.5148.511.15%2,461,026
Sep 1, 202546.6348.3346.6347.9647.962.85%2,263,808
Aug 29, 202546.3647.5546.3646.6346.63-0.68%2,400,956
Aug 28, 202547.2547.7346.3146.9546.75-0.74%1,974,727
Aug 26, 202548.0548.4947.1747.3047.10-1.91%1,893,067
Aug 25, 202549.1949.5848.0548.2248.01-1.65%1,866,869
Aug 22, 202549.1049.6548.6049.0348.82-0.43%2,370,089
Aug 21, 202550.2951.1049.0049.2449.03-1.05%5,937,909
Aug 20, 202548.8050.4048.0049.7649.551.80%4,472,237
Aug 19, 202548.1049.3547.8048.8848.672.05%3,976,995
Aug 18, 202547.0048.3046.7547.9047.703.26%3,073,434
Aug 14, 202547.4647.7446.3046.3946.19-1.94%2,126,967
Aug 13, 202546.7048.8546.1647.3147.111.44%3,176,960
Aug 12, 202547.2847.7046.4646.6446.44-0.55%3,543,568
Aug 11, 202547.2547.7945.2846.9046.70-0.51%7,714,999
Aug 8, 202550.6950.9046.6647.1446.94-5.32%8,092,120
Aug 7, 202552.0052.3148.0049.7949.58-6.71%11,246,255
Aug 6, 202557.2057.2451.6653.3753.14-5.62%5,077,477
Aug 5, 202558.1058.5956.3956.5556.31-2.20%1,547,664
Aug 4, 202557.8058.2556.1957.8257.570.07%2,055,042
Aug 1, 202558.5059.3457.5057.7857.53-1.15%1,547,496
Jul 31, 202558.6559.2157.3958.4558.20-2.08%1,500,102
Jul 30, 202560.5060.5559.2059.6959.44-0.72%1,444,334
Jul 29, 202557.3260.9057.0060.1259.864.23%3,253,075
Jul 28, 202559.8059.8057.2557.6857.43-3.56%2,945,756
Jul 25, 202561.2561.5259.4559.8159.56-2.37%2,340,808
Jul 24, 202561.7462.3561.1161.2661.00-0.58%1,556,385
Jul 23, 202561.7062.1960.9361.6261.36-0.11%1,527,590
Jul 22, 202562.2662.5861.3561.6961.43-0.42%1,464,915
Jul 21, 202562.6062.9861.6661.9561.69-0.93%1,494,484