Morepen Laboratories Limited - MOREPENLAB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.7	43.45	43.45	43.73	42.37	1.4M
December 03, 2025	43.11	42.7	42.7	43.4	42.42	1.02M
December 02, 2025	43.4	43.12	43.12	43.4	42.91	1.01M
December 01, 2025	43.6	43.47	43.47	44.4	43.32	1.14M
November 28, 2025	43.86	43.4	43.4	43.94	43.2	1.13M
November 27, 2025	44.63	43.86	43.86	45.25	43.6	1.81M
November 26, 2025	43.19	44.26	44.26	44.94	43.1	1.9M
November 25, 2025	43.1	42.89	42.89	43.77	42.49	1.54M
November 24, 2025	44.05	43.1	43.1	44.23	42.91	1.65M
November 21, 2025	44.87	44.01	44.01	44.92	43.91	1.18M
November 19, 2025	45.6	45.48	45.48	45.75	45.06	1.27M
November 18, 2025	46.19	45.71	45.71	46.44	45.61	1.05M
November 17, 2025	46.05	46.28	46.28	46.95	45.89	1.95M
November 14, 2025	46.49	46.27	46.27	47.8	45.59	2.65M
November 13, 2025	47.27	46.59	46.59	47.66	46.5	1.28M
November 12, 2025	46.6	47.07	47.07	47.99	46.37	1.46M
November 11, 2025	46.53	46.35	46.35	46.74	45.75	1.03M
November 10, 2025	47.05	46.53	46.53	47.5	46.37	1.08M
November 07, 2025	47.68	46.97	46.97	47.68	46.72	1.08M
November 06, 2025	48.2	47.47	47.47	48.23	47.18	1.1M
November 04, 2025	48.15	48.2	48.2	48.41	47.52	1.17M
November 03, 2025	47.6	48.15	48.15	48.48	47.15	1.21M
October 31, 2025	48.26	47.58	47.58	48.41	47.51	1.35M
October 30, 2025	48.8	48.26	48.26	49.45	48.15	1.48M
October 29, 2025	48.3	48.72	48.72	49.5	48.1	2.02M
October 28, 2025	48.3	48.35	48.35	48.91	48	908,676
October 27, 2025	48.84	48.47	48.47	49	48.4	879,293
October 24, 2025	49	48.84	48.84	49.74	48.67	986,309
October 23, 2025	49.25	49.04	49.04	49.56	48.75	1.25M
October 21, 2025	48.71	49.15	49.15	49.7	48.68	859,090
October 20, 2025	48.35	48.44	48.44	48.66	47.64	1.21M
October 17, 2025	48.62	48.09	48.09	48.73	47.81	1.25M
October 16, 2025	48.15	48.49	48.49	48.87	48.15	1.02M
October 15, 2025	48.5	48.09	48.09	48.52	48.01	1.04M
October 14, 2025	48.95	48.31	48.31	48.99	47.91	1.81M
October 13, 2025	49.16	48.95	48.95	49.45	48.57	1.53M
October 10, 2025	47.97	49.85	49.85	50.38	47.9	4.95M
October 09, 2025	48.14	47.91	47.91	48.55	47.7	1.7M
October 08, 2025	48.44	48.09	48.09	48.69	48	1.14M
October 07, 2025	48.67	48.5	48.5	48.92	48.22	1.36M
October 06, 2025	49.46	48.73	48.73	49.46	48.55	1.39M
October 03, 2025	49	49.23	49.23	49.43	48.22	2.32M
October 01, 2025	48.13	48.81	48.81	48.94	47.78	2.07M
September 30, 2025	48.36	47.85	47.85	48.81	47.58	1.86M
September 29, 2025	49	48.07	48.07	49.25	47.79	2.14M
September 26, 2025	49.75	48.87	48.87	49.77	48.36	2.85M
September 25, 2025	50.5	50.19	50.19	51.22	50	2.17M
September 24, 2025	51.81	50.81	50.81	52.05	50.54	2.34M
September 23, 2025	53.48	51.97	51.97	53.48	51.62	2.57M
September 22, 2025	54.19	53.18	53.18	54.2	53.01	2.07M
September 19, 2025	54	54.14	54.14	54.7	53.71	2.77M
September 18, 2025	54.04	53.99	53.99	55.5	53.8	4.83M
September 17, 2025	53.6	53.76	53.76	55.4	53.17	5.19M
September 16, 2025	53.8	53.33	53.33	54.25	53.22	2.02M
September 15, 2025	54.05	53.56	53.56	54.49	53.37	2.53M
September 12, 2025	54.57	53.9	53.9	54.9	53.57	3.58M
September 11, 2025	53.7	54.14	54.14	54.9	52.71	8.33M
September 10, 2025	51.7	53.67	53.67	54.4	51.7	12.66M
September 09, 2025	50	51.22	51.22	51.95	50	9.73M
September 08, 2025	49.67	49.09	49.09	49.96	49	1.62M

Morepen Laboratories Limited (MOREPENLAB.NS) NSE