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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	57.19	56.36	56.36	57.32	54.89	7.59M
May 08, 2025	59.36	57.47	57.47	60.66	56.63	5.02M
May 07, 2025	55.65	58.63	58.63	59.35	55.65	7.96M
May 06, 2025	60.89	57.61	57.61	60.97	57.01	5.4M
May 05, 2025	60.16	61.05	61.05	61.6	59.5	5.48M
May 02, 2025	60.6	59.26	59.26	61.37	58.75	6.15M
April 30, 2025	62.6	60.17	60.17	62.73	59.61	6.13M
April 29, 2025	62.28	62.63	62.63	63.37	61.38	9.89M
April 28, 2025	58.55	62.05	62.05	64.9	57.75	26.33M
April 25, 2025	62.22	58.82	58.82	62.3	57.44	16.86M
April 24, 2025	54.5	62.22	62.22	64.2	54.08	39.57M
April 23, 2025	54.98	54.52	54.52	55.59	52.92	5.33M
April 22, 2025	54.4	54.48	54.48	55.45	53.36	5.31M
April 21, 2025	52.69	53.91	53.91	54.36	52.37	4.75M
April 17, 2025	52.3	52.36	52.36	53.11	51.98	3.01M
April 16, 2025	52.38	52.27	52.27	53.25	51.8	3.35M
April 15, 2025	51	52.39	52.39	52.5	50.52	4.12M
April 11, 2025	50.7	50.2	50.2	50.7	49.45	4.21M
April 09, 2025	48.94	48.31	48.31	48.94	47.38	2.51M
April 08, 2025	49.99	49.23	49.23	50.1	48.53	2.92M
April 07, 2025	42.2	47.77	47.77	49	42	6.03M
April 04, 2025	50.82	52.74	52.74	53.2	50.22	14.06M
April 03, 2025	50.82	52.74	52.74	53.2	50.22	14.07M
April 02, 2025	49.62	49.52	49.52	49.95	48	4.08M
April 01, 2025	47.9	49.38	49.38	49.75	47.85	4.12M
March 28, 2025	49	47.84	47.84	49.87	47.65	7.74M
March 27, 2025	47.36	48.55	48.55	48.95	46.62	7.75M
March 26, 2025	49.57	47.47	47.47	49.89	47.21	6.15M
March 25, 2025	52.35	49.58	49.58	52.65	49.25	6.15M
March 24, 2025	51.01	51.74	51.74	52.7	50.85	7.57M
March 21, 2025	49.19	50.24	50.24	50.8	48.67	7.77M
March 20, 2025	50.15	48.66	48.66	51.49	48.3	7.79M
March 19, 2025	48.69	49.39	49.39	50.34	48.6	30.59M
March 18, 2025	43.97	48.37	48.37	50.5	43.64	30.63M
March 17, 2025	44.78	42.84	42.84	45.3	42.6	4.35M
March 13, 2025	45	44.61	44.61	45.23	44.15	3.16M
March 12, 2025	45.57	44.83	44.83	46.4	44.65	4.5M
March 11, 2025	46.6	45.08	45.08	46.6	44.9	4.5M
March 10, 2025	49.68	46.83	46.83	49.85	46.5	4.45M
March 07, 2025	49.48	49.68	49.68	51.2	49.11	4.52M
March 06, 2025	49	49.54	49.54	50.21	48.51	3.38M
March 05, 2025	46.47	48.36	48.36	48.78	46.1	3.7M
March 04, 2025	44.59	46.09	46.09	47.08	44.11	3.7M
March 03, 2025	46.51	44.85	44.85	47.35	43.58	4.64M
February 28, 2025	47.81	46.35	46.35	48.05	45.33	4.42M
February 27, 2025	50.3	48.06	48.06	50.71	47.95	3.21M
February 25, 2025	50.95	50.22	50.22	51.76	49.9	2.03M
February 24, 2025	51.23	51.05	51.05	52.26	50.06	2.51M
February 21, 2025	52.37	51.76	51.76	54.43	51.5	3.46M
February 20, 2025	52	52.41	52.41	52.92	51.15	2.45M
February 19, 2025	49.7	52.01	52.01	52.3	48.87	3.32M
February 18, 2025	51.41	49.94	49.94	52.09	49.27	3.39M
February 17, 2025	51.7	51.44	51.44	53.04	50.03	4.34M
February 14, 2025	55.25	51.81	51.81	55.55	50.81	4.81M
February 13, 2025	55.91	55.08	55.08	57.25	54.84	2.65M
February 12, 2025	56.26	55.91	55.91	56.8	53.11	4.52M
February 11, 2025	58.58	55.87	55.87	58.92	55.31	3.21M
February 10, 2025	61.75	58.53	58.53	61.75	50.26	8.44M
February 07, 2025	62.31	61.23	61.23	62.58	61	2.59M
February 06, 2025	66.85	62.68	62.68	67.65	61.81	6.35M

Morepen Laboratories Limited (MOREPENLAB.NS) NSE