Skip to main content
logo
Morepen Laboratories Limited (NSE:MOREPENLAB)
India flag India · Delayed Price · Currency is INR
132.31
+6.30 (5.00%)
Oct 27, 2026, 3:29 PM IST

NSE:MOREPENLAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2026129.00132.31127.55132.31132.315.00%7,620,043
Oct 26, 2026123.45128.00119.01126.01126.012.00%4,030,572
Oct 23, 2026115.25123.55113.00123.54123.544.99%5,063,581
Oct 22, 2026111.60121.19110.20117.67117.671.95%3,908,872
Oct 21, 2026119.99123.50115.42115.42115.42-5.00%4,783,636
Oct 19, 2026125.50125.75117.90121.49121.49-1.92%4,157,591
Oct 16, 2026124.20127.88121.90123.87123.87-1.38%2,665,655
Oct 15, 2026128.32129.70123.00125.60125.60-2.13%3,851,039
Oct 14, 2026120.00128.33117.50128.33128.335.00%7,118,942
Oct 13, 2026123.00126.80121.44122.22122.22-4.39%6,829,647
Oct 12, 2026129.45133.70123.82127.83127.83-1.33%13,504,386
Oct 9, 2026138.50141.96127.14129.55129.55-5.13%17,770,995
Oct 8, 2026147.48147.48133.26136.55136.55-7.09%21,277,943
Oct 7, 2026145.30150.70145.14146.97146.972.09%19,889,954
Oct 6, 2026135.70145.25135.61143.96143.966.41%22,422,554
Oct 5, 2026134.50137.64130.46135.29135.291.17%18,241,250
Oct 1, 2026125.90135.29125.16133.72133.726.14%37,973,409
Sep 30, 2026119.34128.10117.80125.99125.996.05%26,169,666
Sep 29, 2026120.80122.69117.37118.80118.80-1.58%12,759,041
Sep 28, 2026121.15126.22119.42120.71120.710.27%19,123,218
Sep 25, 2026117.30121.00117.00120.38120.383.24%8,996,779
Sep 24, 2026121.94122.57115.56116.60116.60-4.70%9,209,711
Sep 23, 2026119.48124.47118.01122.35122.352.78%11,266,057
Sep 22, 2026122.35123.80118.12119.04119.04-2.71%10,361,426
Sep 21, 2026120.90126.80120.80122.35122.351.20%17,854,840
Sep 18, 2026120.60123.45118.14120.90120.900.45%16,816,327
Sep 17, 2026115.00121.30112.62120.56120.365.08%27,513,682
Sep 16, 2026106.45116.0097.04114.73114.548.01%39,424,210
Sep 15, 2026116.00116.68104.80106.22106.04-8.26%18,625,874
Sep 11, 2026114.50117.70111.01115.78115.590.43%15,303,804
Sep 10, 2026116.93119.95114.32115.28115.09-1.08%9,814,569
Sep 9, 2026117.04118.50113.68116.54116.35-0.53%12,527,070
Sep 8, 2026119.50122.55116.00117.16116.97-1.45%18,553,011
Sep 7, 2026115.96122.14114.56118.88118.684.52%21,606,889
Sep 4, 2026117.91118.00112.55113.74113.55-3.16%17,563,502
Sep 3, 2026112.50118.55109.60117.45117.264.89%33,823,982
Sep 2, 2026104.01114.00103.55111.97111.788.03%36,392,769
Sep 1, 2026107.16110.50100.10103.65103.48-3.28%24,688,972
Aug 31, 2026106.13110.38101.52107.16106.980.91%41,094,007
Aug 28, 202696.74106.3796.06106.19106.019.81%39,001,643
Aug 27, 202697.4499.7595.5096.7096.54-0.29%14,619,445
Aug 26, 202694.3697.9894.0696.9896.823.28%11,701,259
Aug 25, 202694.9195.5792.7093.9093.74-1.39%8,974,075
Aug 24, 202696.0098.2894.0095.2295.06-0.82%16,686,161
Aug 21, 202695.3097.4892.1896.0195.85-0.48%25,573,014
Aug 20, 202688.6697.5088.3096.4796.319.10%47,564,139
Aug 19, 202688.0689.4986.2688.4288.27-0.02%10,662,238
Aug 18, 202689.8292.5086.0088.4488.29-1.54%34,387,594
Aug 17, 202684.9090.4983.2189.8289.676.69%45,628,218
Aug 14, 202681.7084.8478.5084.1984.054.08%40,157,885