Morepen Laboratories Limited (NSE:MOREPENLAB)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202548.8449.0048.4048.4748.47-0.76%878,283
Oct 24, 202549.0049.7448.6748.8448.84-0.41%986,723
Oct 23, 202549.2549.5648.7549.0449.04-0.22%1,249,269
Oct 21, 202548.7149.7048.6849.1549.151.47%859,090
Oct 20, 202548.3548.6647.6448.4448.440.73%1,212,448
Oct 17, 202548.6248.7347.8148.0948.09-0.82%1,251,422
Oct 16, 202548.1548.8748.1548.4948.490.83%1,020,093
Oct 15, 202548.5048.5248.0148.0948.09-0.46%1,042,469
Oct 14, 202548.9548.9947.9148.3148.31-1.31%1,808,555
Oct 13, 202549.1649.4548.5748.9548.95-1.81%1,531,072
Oct 10, 202547.9750.3847.9049.8549.854.05%4,947,586
Oct 9, 202548.1448.5547.7047.9147.91-0.37%1,698,892
Oct 8, 202548.4448.6948.0048.0948.09-0.85%1,137,559
Oct 7, 202548.6748.9248.2248.5048.50-0.47%1,358,417
Oct 6, 202549.4649.4648.5548.7348.73-1.02%1,386,993
Oct 3, 202549.0049.4348.2249.2349.230.86%2,318,250
Oct 1, 202548.1348.9447.7848.8148.812.01%2,067,279
Sep 30, 202548.3648.8147.5847.8547.85-0.46%1,857,137
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