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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	93.9	89.35	89.35	95.47	88.02	27.75M
September 05, 2024	91.6	93.46	93.46	96.6	90.25	47.67M
September 04, 2024	80.98	90.79	90.79	93.88	80.22	89.49M
September 03, 2024	81.8	82.22	82.22	83.3	80.61	11.93M
September 02, 2024	80.2	81.54	81.54	83	79.26	17.92M
August 30, 2024	77.5	79.26	79.26	81	77.3	11.58M
August 29, 2024	79.9	77.13	77.13	80.4	75.7	15.51M
August 28, 2024	80.85	79.74	79.74	83.45	79.19	15.38M
August 27, 2024	82	80.5	80.5	82.44	79	16.3M
August 26, 2024	80.87	81.35	81.35	86	80.55	49.04M
August 23, 2024	79.1	80.11	80.11	82.7	79.1	81.07M
August 22, 2024	70.5	78.64	78.64	80.2	69.33	113.77M
August 21, 2024	68.7	69.73	69.73	74.95	68.38	70.01M
August 20, 2024	70.7	68.07	68.07	71.6	67.61	32.9M
August 19, 2024	61.5	70.06	70.06	71.84	61.26	102.98M
August 16, 2024	60	60.85	60.85	61.77	59.36	22.23M
August 14, 2024	59	58.61	58.61	59.4	55.5	17.36M
August 13, 2024	60.25	58.42	58.42	61.1	58.05	16.87M
August 12, 2024	58.5	59.08	59.08	61.89	57.07	33.34M
August 09, 2024	58.5	58.16	58.16	58.9	57.73	5M
August 08, 2024	60.9	57.73	57.73	61.2	57.5	13.18M
August 07, 2024	58.6	60.73	60.73	61	57.22	9.84M
August 06, 2024	60.5	57.18	57.18	61.38	56.65	9.13M
August 05, 2024	61.1	59.08	59.08	61.22	58.29	15.66M
August 02, 2024	59.5	62.69	62.69	63	58.52	22.85M
August 01, 2024	60.5	59.85	59.85	62.82	59.32	12.3M
July 31, 2024	61.19	59.7	59.7	62.1	59.21	6.85M
July 30, 2024	59.7	60.71	60.71	62.1	59.6	12.79M
July 29, 2024	59	59.58	59.58	61.35	58.7	11.74M
July 26, 2024	57.9	58.22	58.22	60.44	57.8	9.4M
July 25, 2024	56	57.59	57.59	58.84	55.75	7.55M
July 24, 2024	54.65	56.68	56.68	57.71	54.5	5.04M
July 23, 2024	55.35	54.67	54.67	55.35	52	4.79M
July 22, 2024	53.58	55.15	55.15	55.61	52.8	4.4M
July 19, 2024	56.41	53.95	53.95	56.58	53.7	4.7M
July 18, 2024	57.99	56.58	56.58	58.49	56.02	5.4M
July 16, 2024	56.1	57.92	57.92	59.22	55.52	10.41M
July 15, 2024	55.85	56	56	56.6	54.67	3.11M
July 12, 2024	56.99	55.55	55.55	57.58	55.41	4.2M
July 11, 2024	56.78	56.69	56.69	57.59	56.56	2.94M
July 10, 2024	58.5	56.48	56.48	58.5	54.95	7.84M
July 09, 2024	60.1	58.21	58.21	60.44	58	5.56M
July 08, 2024	59.15	59.71	59.71	60.75	58.55	12.95M
July 05, 2024	55.82	58.92	58.92	59.79	55.75	21.7M
July 04, 2024	56.5	55.82	55.82	56.96	55.51	4.23M
July 03, 2024	57.2	56.18	56.18	57.2	55.77	4.16M
July 02, 2024	57.9	56.87	56.87	58.4	56	5.97M
July 01, 2024	55.7	57.65	57.65	58	55.64	8.06M
June 28, 2024	54.15	55.71	55.71	59.8	54.15	25.02M
June 27, 2024	55.5	53.66	53.66	56.09	52.98	5.04M
June 26, 2024	57.05	55.53	55.53	57.44	55.31	5.38M
June 25, 2024	56	56.85	56.85	59.4	56	18.93M
June 24, 2024	53.99	55.14	55.14	56.39	53.84	8.09M
June 21, 2024	54.3	53.84	53.84	54.88	53.36	4.73M
June 20, 2024	54.78	54.19	54.19	55.2	54.05	5.69M
June 19, 2024	57.1	54.36	54.36	57.22	54.13	10.39M
June 18, 2024	56.7	56.79	56.79	57.83	55.85	21.51M
June 14, 2024	52.3	56.12	56.12	56.38	51.87	35.38M
June 13, 2024	52.85	52.05	52.05	53.48	51.7	10.29M
June 12, 2024	49.53	52.48	52.48	53.09	49.3	20.67M

Morepen Laboratories Limited (MOREPENLAB.NS) NSE