NSE:MOREPENLAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	121.94	122.57	118.75	118.79	-	-2.91%	4,673,551
Sep 23, 2026	119.48	124.47	118.01	122.35	122.35	2.78%	11,266,057
Sep 22, 2026	122.35	123.80	118.12	119.04	119.04	-2.71%	10,361,426
Sep 21, 2026	120.90	126.80	120.80	122.35	122.35	1.20%	17,854,840
Sep 18, 2026	120.60	123.45	118.14	120.90	120.90	0.45%	16,816,327
Sep 17, 2026	115.00	121.30	112.62	120.56	120.36	5.08%	27,513,682
Sep 16, 2026	106.45	116.00	97.04	114.73	114.54	8.01%	39,424,210
Sep 15, 2026	116.00	116.68	104.80	106.22	106.04	-8.26%	18,625,874
Sep 11, 2026	114.50	117.70	111.01	115.78	115.59	0.43%	15,303,804
Sep 10, 2026	116.93	119.95	114.32	115.28	115.09	-1.08%	9,814,569
Sep 9, 2026	117.04	118.50	113.68	116.54	116.35	-0.53%	12,527,070
Sep 8, 2026	119.50	122.55	116.00	117.16	116.97	-1.45%	18,553,011
Sep 7, 2026	115.96	122.14	114.56	118.88	118.68	4.52%	21,606,889
Sep 4, 2026	117.91	118.00	112.55	113.74	113.55	-3.16%	17,563,502
Sep 3, 2026	112.50	118.55	109.60	117.45	117.26	4.89%	33,823,982
Sep 2, 2026	104.01	114.00	103.55	111.97	111.78	8.03%	36,392,769
Sep 1, 2026	107.16	110.50	100.10	103.65	103.48	-3.28%	24,688,972
Aug 31, 2026	106.13	110.38	101.52	107.16	106.98	0.91%	41,094,007
Aug 28, 2026	96.74	106.37	96.06	106.19	106.01	9.81%	39,001,643
Aug 27, 2026	97.44	99.75	95.50	96.70	96.54	-0.29%	14,619,445
Aug 26, 2026	94.36	97.98	94.06	96.98	96.82	3.28%	11,701,259
Aug 25, 2026	94.91	95.57	92.70	93.90	93.74	-1.39%	8,974,075
Aug 24, 2026	96.00	98.28	94.00	95.22	95.06	-0.82%	16,686,161
Aug 21, 2026	95.30	97.48	92.18	96.01	95.85	-0.48%	25,573,014
Aug 20, 2026	88.66	97.50	88.30	96.47	96.31	9.10%	47,564,139
Aug 19, 2026	88.06	89.49	86.26	88.42	88.27	-0.02%	10,662,238
Aug 18, 2026	89.82	92.50	86.00	88.44	88.29	-1.54%	34,387,594
Aug 17, 2026	84.90	90.49	83.21	89.82	89.67	6.69%	45,628,218
Aug 14, 2026	81.70	84.84	78.50	84.19	84.05	4.08%	40,157,885
Aug 13, 2026	73.75	81.87	73.53	80.89	80.76	10.11%	51,803,828
Aug 12, 2026	77.09	77.57	72.56	73.46	73.34	-4.46%	13,287,951
Aug 11, 2026	79.90	80.60	75.80	76.89	76.76	-2.87%	9,409,402
Aug 10, 2026	80.70	82.00	78.11	79.16	79.03	-1.36%	15,288,954
Aug 7, 2026	80.30	82.89	78.92	80.25	80.12	1.05%	36,485,619
Aug 6, 2026	76.39	83.50	75.11	79.42	79.29	3.21%	100,581,767
Aug 5, 2026	73.24	78.25	73.00	76.95	76.82	11.23%	119,149,669
Aug 4, 2026	57.65	69.18	55.91	69.18	69.07	20.00%	67,096,271
Aug 3, 2026	58.00	58.90	57.25	57.65	57.55	1.07%	5,950,210
Jul 31, 2026	56.55	57.49	56.16	57.04	56.95	1.10%	2,542,492
Jul 30, 2026	57.85	57.85	56.05	56.42	56.33	-2.47%	3,524,842
Jul 29, 2026	55.79	58.00	55.00	57.85	57.75	4.61%	6,074,005
Jul 28, 2026	56.55	56.89	55.01	55.30	55.21	-2.40%	3,092,284
Jul 27, 2026	54.30	56.90	54.10	56.66	56.57	5.32%	9,188,433
Jul 24, 2026	51.90	54.19	51.38	53.80	53.71	2.57%	6,492,856
Jul 23, 2026	53.00	53.95	52.10	52.45	52.36	-1.41%	6,350,338
Jul 22, 2026	56.80	56.85	52.90	53.20	53.11	-6.37%	8,196,539
Jul 21, 2026	58.40	58.48	56.05	56.82	56.73	-2.42%	5,642,616
Jul 20, 2026	58.89	59.97	57.75	58.23	58.13	-1.14%	4,674,638
Jul 17, 2026	60.90	61.00	57.66	58.90	58.80	-3.17%	7,705,689
Jul 16, 2026	61.85	62.33	60.66	60.83	60.73	-0.67%	4,567,550