Morepen Laboratories Limited (NSE:MOREPENLAB)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 48.36 | 48.81 | 47.58 | 47.69 | 47.69 | -0.79% | 1,397,106 |
| 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 |
| 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 |