Morepen Laboratories Limited (NSE:MOREPENLAB)
India · Delayed Price · Currency is INR 49.97
+1.46 (3.01%)
Sep 3, 2025, 3:30 PM IST
Morepen Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 48.70 | 50.21 | 48.38 | 49.97 | 49.97 | 3.01% | 3,499,340 |
| 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 |
| Aug 12, 2025 | 47.28 | 47.70 | 46.46 | 46.64 | 46.44 | -0.55% | 3,543,568 |
| Aug 11, 2025 | 47.25 | 47.79 | 45.28 | 46.90 | 46.70 | -0.51% | 7,714,999 |
| Aug 8, 2025 | 50.69 | 50.90 | 46.66 | 47.14 | 46.94 | -5.32% | 8,092,120 |
| Aug 7, 2025 | 52.00 | 52.31 | 48.00 | 49.79 | 49.58 | -6.71% | 11,246,255 |
| Aug 6, 2025 | 57.20 | 57.24 | 51.66 | 53.37 | 53.14 | -5.62% | 5,077,477 |
| Aug 5, 2025 | 58.10 | 58.59 | 56.39 | 56.55 | 56.31 | -2.20% | 1,547,664 |
| Aug 4, 2025 | 57.80 | 58.25 | 56.19 | 57.82 | 57.57 | 0.07% | 2,055,042 |
| Aug 1, 2025 | 58.50 | 59.34 | 57.50 | 57.78 | 57.53 | -1.15% | 1,547,496 |
| Jul 31, 2025 | 58.65 | 59.21 | 57.39 | 58.45 | 58.20 | -2.08% | 1,500,102 |
| Jul 30, 2025 | 60.50 | 60.55 | 59.20 | 59.69 | 59.44 | -0.72% | 1,444,334 |
| Jul 29, 2025 | 57.32 | 60.90 | 57.00 | 60.12 | 59.86 | 4.23% | 3,253,075 |
| Jul 28, 2025 | 59.80 | 59.80 | 57.25 | 57.68 | 57.43 | -3.56% | 2,945,756 |
| Jul 25, 2025 | 61.25 | 61.52 | 59.45 | 59.81 | 59.56 | -2.37% | 2,340,808 |
| Jul 24, 2025 | 61.74 | 62.35 | 61.11 | 61.26 | 61.00 | -0.58% | 1,556,385 |
| Jul 23, 2025 | 61.70 | 62.19 | 60.93 | 61.62 | 61.36 | -0.11% | 1,527,590 |
| Jul 22, 2025 | 62.26 | 62.58 | 61.35 | 61.69 | 61.43 | -0.42% | 1,464,915 |
| Jul 21, 2025 | 62.60 | 62.98 | 61.66 | 61.95 | 61.69 | -0.93% | 1,494,484 |
| Jul 18, 2025 | 63.48 | 63.55 | 61.90 | 62.53 | 62.26 | -1.11% | 2,346,422 |
| Jul 17, 2025 | 63.50 | 65.12 | 63.00 | 63.23 | 62.96 | -0.11% | 3,426,012 |
| Jul 16, 2025 | 63.10 | 64.64 | 63.10 | 63.30 | 63.03 | 0.44% | 2,665,142 |
| Jul 15, 2025 | 62.99 | 63.77 | 62.82 | 63.02 | 62.75 | 0.45% | 1,732,914 |
| Jul 14, 2025 | 62.50 | 63.41 | 61.79 | 62.74 | 62.47 | 0.11% | 2,412,144 |
| Jul 11, 2025 | 63.00 | 64.30 | 62.50 | 62.67 | 62.40 | -1.26% | 1,983,956 |
| Jul 10, 2025 | 63.31 | 63.95 | 62.75 | 63.47 | 63.20 | 0.28% | 1,612,194 |
| Jul 9, 2025 | 63.63 | 64.21 | 63.00 | 63.29 | 63.02 | -0.24% | 1,855,315 |
| Jul 8, 2025 | 63.99 | 64.33 | 62.50 | 63.44 | 63.17 | -0.58% | 2,582,370 |
| Jul 7, 2025 | 65.56 | 66.40 | 63.63 | 63.81 | 63.54 | -2.37% | 3,655,171 |
| Jul 4, 2025 | 64.05 | 66.00 | 63.54 | 65.36 | 65.08 | 2.22% | 9,454,752 |
| Jul 3, 2025 | 61.79 | 64.39 | 61.60 | 63.94 | 63.67 | 3.58% | 8,225,769 |
| Jul 2, 2025 | 62.05 | 62.47 | 61.40 | 61.73 | 61.47 | -0.50% | 1,812,499 |
| Jul 1, 2025 | 62.03 | 62.59 | 61.47 | 62.04 | 61.78 | 0.44% | 2,228,049 |
| Jun 30, 2025 | 63.06 | 63.75 | 61.10 | 61.77 | 61.51 | -1.58% | 4,025,400 |
| Jun 27, 2025 | 62.58 | 64.05 | 62.50 | 62.76 | 62.49 | 0.72% | 3,320,128 |
| Jun 26, 2025 | 63.19 | 63.74 | 62.15 | 62.31 | 62.04 | -0.92% | 2,186,775 |
| Jun 25, 2025 | 62.20 | 63.99 | 62.19 | 62.89 | 62.62 | 1.62% | 2,870,906 |
| Jun 24, 2025 | 62.20 | 63.30 | 61.57 | 61.89 | 61.63 | 0.37% | 3,685,535 |