NSE:MOREPENLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	56.80	56.85	53.72	54.10	-	-4.79%	5,174,505
Jul 21, 2026	58.40	58.48	56.05	56.82	56.82	-2.42%	5,642,616
Jul 20, 2026	58.89	59.97	57.75	58.23	58.23	-1.14%	4,674,638
Jul 17, 2026	60.90	61.00	57.66	58.90	58.90	-3.17%	7,705,689
Jul 16, 2026	61.85	62.33	60.66	60.83	60.83	-0.67%	4,567,550
Jul 15, 2026	62.92	64.58	60.76	61.24	61.24	-2.11%	10,976,570
Jul 14, 2026	61.80	63.68	61.51	62.56	62.56	0.43%	10,096,836
Jul 13, 2026	60.80	64.10	60.30	62.29	62.29	1.75%	15,187,668
Jul 10, 2026	61.64	62.90	60.56	61.22	61.22	0.43%	7,959,902
Jul 9, 2026	59.31	63.10	59.31	60.96	60.96	3.39%	13,485,643
Jul 8, 2026	60.48	62.19	58.42	58.96	58.96	-3.64%	11,515,718
Jul 7, 2026	60.90	62.17	58.71	61.19	61.19	0.67%	11,065,226
Jul 6, 2026	59.38	61.68	58.62	60.78	60.78	2.89%	12,090,882
Jul 3, 2026	60.40	60.75	58.81	59.07	59.07	-1.20%	9,478,018
Jul 2, 2026	62.39	62.39	59.27	59.79	59.79	-4.61%	14,256,376
Jul 1, 2026	59.79	63.40	58.82	62.68	62.68	6.02%	39,665,563
Jun 30, 2026	55.45	60.50	55.05	59.12	59.12	8.16%	53,543,430
Jun 29, 2026	53.16	54.90	52.45	54.66	54.66	2.82%	11,976,507
Jun 25, 2026	52.37	54.20	51.60	53.16	53.16	2.00%	14,925,806
Jun 24, 2026	52.62	53.24	51.41	52.12	52.12	-0.34%	7,434,623
Jun 23, 2026	50.34	53.18	50.00	52.30	52.30	4.33%	18,278,357
Jun 22, 2026	50.18	51.26	49.71	50.13	50.13	1.27%	4,697,621
Jun 19, 2026	50.98	51.35	48.60	49.50	49.50	-3.00%	6,160,692
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