NSE:MOREPENLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	38.01	38.95	37.61	38.31	38.31	-0.31%	2,726,646
Apr 6, 2026	37.81	38.70	36.51	38.43	38.43	1.64%	4,264,059
Apr 2, 2026	35.85	38.27	35.17	37.81	37.81	1.64%	3,831,585
Apr 1, 2026	34.56	37.40	34.56	37.20	37.20	10.45%	5,571,907
Mar 30, 2026	35.03	35.96	33.05	33.68	33.68	-6.83%	4,139,941
Mar 27, 2026	36.50	36.99	35.30	36.15	36.15	-2.22%	5,524,718
Mar 25, 2026	36.85	37.88	35.99	36.97	36.97	1.15%	3,157,818
Mar 24, 2026	36.49	37.23	35.20	36.55	36.55	3.45%	3,254,917
Mar 23, 2026	36.59	36.75	35.10	35.33	35.33	-4.49%	3,329,979
Mar 20, 2026	37.60	38.19	36.80	36.99	36.99	-0.13%	2,536,562
Mar 19, 2026	38.25	38.25	36.91	37.04	37.04	-4.12%	2,383,995
Mar 18, 2026	38.30	39.30	38.08	38.63	38.63	1.50%	2,828,189
Mar 17, 2026	38.00	38.33	37.42	38.06	38.06	0.82%	2,024,282
Mar 16, 2026	38.11	38.37	36.80	37.75	37.75	-0.94%	2,930,845
Mar 13, 2026	40.29	40.29	37.25	38.11	38.11	-5.34%	3,482,777
Mar 12, 2026	40.22	40.95	39.26	40.26	40.26	0.37%	2,799,739
Mar 11, 2026	40.99	41.58	39.87	40.11	40.11	-1.33%	2,755,895
Mar 10, 2026	40.00	40.98	39.54	40.65	40.65	3.99%	3,552,495
Mar 9, 2026	38.90	39.40	38.07	39.09	39.09	-1.76%	3,205,592