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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.65	39.23	39.23	40.26	37.27	2.77M
February 19, 2026	38.75	37.8	37.8	39.02	37.51	953,444
February 18, 2026	38.8	38.74	38.74	39.25	38.55	862,895
February 17, 2026	37.99	38.87	38.87	39.25	37.83	1.59M
February 16, 2026	38.55	37.99	37.99	38.65	37.81	1.33M
February 13, 2026	38.95	38.55	38.55	39.1	38.07	1.25M
February 12, 2026	39.65	39.05	39.05	39.65	38.73	1.29M
February 11, 2026	40	39.7	39.7	40.7	39.45	2.58M
February 10, 2026	39.63	39.92	39.92	41	39.15	5.87M
February 09, 2026	37.82	39.51	39.51	39.74	37.06	4.37M
February 06, 2026	37.98	36.69	36.69	38	36.02	1.78M
February 05, 2026	39.21	37.98	37.98	39.38	37.85	1.33M
February 04, 2026	37.99	39.23	39.23	39.69	37.37	2.15M
February 03, 2026	38	37.55	37.55	39.5	37.1	2.51M
February 02, 2026	36.63	35.85	35.85	37.8	34.83	1.56M
February 01, 2026	36.31	36.54	36.54	37.89	35.8	1.57M
January 30, 2026	35.14	36.31	36.31	36.5	34.59	1.97M
January 29, 2026	35.9	35.14	35.14	35.92	34.58	1.43M
January 28, 2026	34.16	35.67	35.67	35.74	34.15	1.88M
January 27, 2026	34.5	33.98	33.98	34.61	33.5	1.96M
January 23, 2026	35.73	34.17	34.17	35.81	34	1.84M
January 22, 2026	35.08	35.49	35.49	35.95	34.95	1.77M
January 21, 2026	35.52	34.6	34.6	36	34.41	2.42M
January 20, 2026	36.9	35.52	35.52	37.03	35.25	2.46M
January 19, 2026	37.8	36.91	36.91	38	36.8	1.4M
January 16, 2026	38.09	37.71	37.71	38.44	37.5	1.33M
January 14, 2026	38.42	38.09	38.09	38.65	38	1.18M
January 13, 2026	38.7	38.42	38.42	39.15	38.2	1.11M
January 12, 2026	38.7	38.67	38.67	38.9	37.81	2.02M
January 09, 2026	40.98	39.06	39.06	40.98	38.62	2.11M
January 08, 2026	41.44	40.57	40.57	41.46	40.3	1.18M
January 07, 2026	40.82	41.52	41.52	41.95	40.68	1.16M
January 06, 2026	41.44	40.99	40.99	41.45	40.68	975,321
January 05, 2026	42.23	41.26	41.26	42.44	41.04	1.13M
January 02, 2026	41.11	42.03	42.03	42.15	41.11	1.54M
January 01, 2026	41.07	41.11	41.11	41.44	40.83	807,631
December 31, 2025	40.5	41.07	41.07	41.42	40.5	1.19M
December 30, 2025	40.48	40.47	40.47	40.6	40	830,653
December 29, 2025	41.29	40.58	40.58	41.61	40.4	1.14M
December 26, 2025	41.6	41.29	41.29	41.84	41.17	992,294
December 24, 2025	42.3	41.6	41.6	42.75	41.4	1.28M
December 23, 2025	41.3	42.27	42.27	42.7	41	2.11M
December 22, 2025	41.3	41.2	41.2	41.74	40.85	1.61M
December 19, 2025	39.04	40.85	40.85	41.45	38.91	4.52M
December 18, 2025	39.65	38.68	38.68	40.1	38.42	2.56M
December 17, 2025	40.9	39.67	39.67	41.32	39.4	1.67M
December 16, 2025	41.32	40.9	40.9	41.44	40.11	846,676
December 15, 2025	41.31	41.5	41.5	41.63	41.02	946,426
December 12, 2025	41.6	41.51	41.51	41.91	41.05	837,935
December 11, 2025	41	41.46	41.46	41.58	40.54	1.07M
December 10, 2025	41.36	40.93	40.93	42.05	40.8	1.24M
December 09, 2025	40.75	41.36	41.36	41.69	40.01	1.7M
December 08, 2025	42.47	40.84	40.84	42.59	40.5	1.88M
December 05, 2025	43.43	42.47	42.47	43.43	42.37	1.12M
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

Morepen Laboratories Limited (MOREPENLAB.NS) NSE