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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	49.6	49.31	49.31	50	48.76	2.08M
September 04, 2025	51.8	49.52	49.52	51.8	49.11	4.44M
September 03, 2025	48.7	49.97	49.97	50.21	48.38	3.5M
September 02, 2025	47.98	48.51	48.51	49.28	47.96	2.46M
September 01, 2025	46.63	47.96	47.96	48.33	46.63	2.26M
August 29, 2025	46.36	46.63	46.63	47.55	46.36	2.4M
August 28, 2025	47.25	46.95	46.75	47.73	46.31	1.97M
August 26, 2025	48.05	47.3	47.1	48.49	47.17	1.89M
August 25, 2025	49.19	48.22	48.01	49.58	48.05	1.87M
August 22, 2025	49.1	49.03	49.03	49.65	48.6	2.37M
August 21, 2025	50.29	49.24	49.24	51.1	49	5.94M
August 20, 2025	48.8	49.76	49.76	50.4	48	4.47M
August 19, 2025	48.1	48.88	48.88	49.35	47.8	3.98M
August 18, 2025	47	47.9	47.9	48.3	46.75	3.07M
August 14, 2025	47.46	46.39	46.39	47.74	46.3	2.13M
August 13, 2025	46.7	47.31	47.31	48.85	46.16	3.18M
August 12, 2025	47.28	46.64	46.64	47.7	46.46	3.54M
August 11, 2025	47.25	46.9	46.9	47.79	45.28	7.71M
August 08, 2025	50.69	47.14	47.14	50.9	46.66	8.09M
August 07, 2025	52	49.79	49.79	52.31	48	11.25M
August 06, 2025	57.2	53.37	53.37	57.24	51.66	5.08M
August 05, 2025	58.1	56.55	56.55	58.59	56.39	1.55M
August 04, 2025	57.8	57.82	57.82	58.25	56.19	2.05M
August 01, 2025	58.5	57.78	57.78	59.34	57.5	1.55M
July 31, 2025	58.65	58.45	58.45	59.21	57.39	1.5M
July 30, 2025	60.5	59.69	59.69	60.55	59.2	1.44M
July 29, 2025	57.32	60.12	60.12	60.9	57	3.25M

Morepen Laboratories Limited (MOREPENLAB.NS) NSE