NSE:MOREPENLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	50.98	51.35	50.30	50.56	-	-0.92%	1,529,041
Jun 18, 2026	51.50	52.58	50.55	51.03	51.03	-0.87%	5,910,588
Jun 17, 2026	52.30	52.82	51.10	51.48	51.48	-1.53%	6,498,970
Jun 16, 2026	52.51	53.66	51.70	52.28	52.28	-0.27%	9,531,328
Jun 15, 2026	51.15	53.45	49.55	52.42	52.42	4.59%	23,577,180
Jun 12, 2026	48.26	51.49	48.21	50.12	50.12	5.98%	18,207,730
Jun 11, 2026	49.25	49.60	46.94	47.29	47.29	-4.21%	11,276,500
Jun 10, 2026	48.90	51.80	47.71	49.37	49.37	1.48%	49,657,250
Jun 9, 2026	43.15	49.50	43.06	48.65	48.65	13.48%	50,122,925
Jun 8, 2026	43.34	44.44	42.50	42.87	42.87	-2.01%	3,360,192
Jun 5, 2026	45.05	45.12	42.91	43.75	43.75	-2.63%	4,919,372
Jun 4, 2026	45.00	46.42	44.50	44.93	44.93	-1.04%	3,208,341
Jun 3, 2026	46.00	46.10	44.11	45.40	45.40	-0.85%	3,585,149
Jun 2, 2026	46.56	46.57	44.94	45.79	45.79	-1.55%	4,528,267
Jun 1, 2026	43.77	49.49	43.51	46.51	46.51	7.56%	31,593,470
May 29, 2026	42.20	45.50	42.20	43.24	43.24	2.42%	8,585,978
May 27, 2026	42.80	42.80	41.38	42.22	42.22	-3.87%	7,486,495
May 26, 2026	44.00	45.45	43.61	43.92	43.92	0.46%	4,554,154
May 25, 2026	43.45	44.04	43.00	43.72	43.72	1.89%	2,282,310
May 22, 2026	43.19	44.79	42.51	42.91	42.91	-0.16%	3,991,650
May 21, 2026	43.44	43.76	42.82	42.98	42.98	1.08%	2,235,567
May 20, 2026	41.49	42.90	41.10	42.52	42.52	1.58%	2,675,002
May 19, 2026	41.50	42.63	41.50	41.86	41.86	1.36%	2,018,290
May 18, 2026	41.00	41.63	39.69	41.30	41.30	-1.53%	2,702,133
May 15, 2026	42.70	42.99	41.82	41.94	41.94	-2.49%	2,013,295
May 14, 2026	44.45	44.55	42.70	43.01	43.01	-2.03%	2,916,712
May 13, 2026	42.70	44.75	42.70	43.90	43.90	2.24%	3,236,327
May 12, 2026	45.79	45.90	42.76	42.94	42.94	-6.22%	4,489,542
May 11, 2026	45.82	47.00	44.80	45.79	45.79	0.33%	7,941,906
May 8, 2026	44.15	46.56	44.10	45.64	45.64	3.66%	9,260,962
May 7, 2026	43.95	44.29	43.30	44.03	44.03	1.13%	3,549,854
May 6, 2026	42.20	43.90	42.20	43.54	43.54	3.69%	4,527,376
May 5, 2026	41.81	42.72	41.67	41.99	41.99	-0.02%	1,806,571
May 4, 2026	41.80	42.66	41.60	42.00	42.00	1.55%	2,047,126
Apr 30, 2026	41.51	41.75	40.90	41.36	41.36	-0.98%	1,604,840
Apr 29, 2026	42.39	42.64	41.62	41.77	41.77	-1.02%	2,086,627
Apr 28, 2026	43.60	43.85	42.00	42.20	42.20	-2.47%	3,466,556
Apr 27, 2026	42.10	43.60	42.10	43.27	43.27	3.72%	3,054,836
Apr 24, 2026	42.81	43.35	41.52	41.72	41.72	-2.27%	2,666,738
Apr 23, 2026	42.97	44.18	42.51	42.69	42.69	-0.88%	5,124,583
Apr 22, 2026	41.80	43.35	41.56	43.07	43.07	3.04%	4,697,608
Apr 21, 2026	41.00	42.40	41.00	41.80	41.80	1.24%	2,165,357
Apr 20, 2026	42.25	42.44	40.65	41.29	41.29	-1.46%	3,052,461
Apr 17, 2026	41.00	43.18	41.00	41.90	41.90	1.77%	6,398,567
Apr 16, 2026	41.85	42.27	40.18	41.17	41.17	-0.34%	4,795,108
Apr 15, 2026	41.30	41.49	40.77	41.31	41.31	3.20%	2,795,842
Apr 13, 2026	39.00	40.45	38.30	40.03	40.03	-0.32%	3,363,449
Apr 10, 2026	40.00	40.79	39.88	40.16	40.16	1.39%	2,737,104
Apr 9, 2026	39.80	40.82	39.50	39.61	39.61	-1.47%	3,236,485
Apr 8, 2026	39.54	40.51	39.06	40.20	40.20	4.93%	4,166,446