Morepen Laboratories Limited MOREPENLAB
NSE · India · Health Technology
INR 133.72+7.73 (+6.14%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 125.99 | +6.05% | INR 119.34 | INR 128.10 | INR 117.80 | 26.17M |
| 2026-09-29 | INR 118.80 | -1.58% | INR 120.80 | INR 122.69 | INR 117.37 | 12.76M |
| 2026-09-28 | INR 120.71 | +0.27% | INR 121.15 | INR 126.22 | INR 119.42 | 19.12M |
| 2026-09-25 | INR 120.38 | +3.24% | INR 117.30 | INR 121.00 | INR 117.00 | 9.00M |
| 2026-09-24 | INR 116.60 | -4.70% | INR 121.94 | INR 122.57 | INR 115.56 | 9.21M |
| 2026-09-23 | INR 122.35 | +2.78% | INR 119.48 | INR 124.47 | INR 118.01 | 11.27M |
| 2026-09-22 | INR 119.04 | -2.71% | INR 122.35 | INR 123.80 | INR 118.12 | 10.36M |
| 2026-09-21 | INR 122.35 | +1.20% | INR 120.90 | INR 126.80 | INR 120.80 | 17.85M |
| 2026-09-18 | INR 120.90 | +0.28% | INR 120.60 | INR 123.45 | INR 118.14 | 16.82M |
| 2026-09-17 | INR 120.56 | +5.08% | INR 115.00 | INR 121.30 | INR 112.62 | 27.51M |
| 2026-09-16 | INR 114.73 | +8.01% | INR 106.45 | INR 116.00 | INR 97.04 | 39.42M |
| 2026-09-15 | INR 106.22 | -8.26% | INR 116.00 | INR 116.68 | INR 104.80 | 18.63M |
| 2026-09-14 | INR 115.78 | 0.00% | INR 115.78 | INR 115.78 | INR 115.78 | 0 |
| 2026-09-11 | INR 115.78 | +0.43% | INR 114.50 | INR 117.70 | INR 111.01 | 15.30M |
| 2026-09-10 | INR 115.28 | -1.08% | INR 116.93 | INR 119.95 | INR 114.32 | 9.81M |
| 2026-09-09 | INR 116.54 | -0.53% | INR 117.04 | INR 118.50 | INR 113.68 | 12.53M |
| 2026-09-08 | INR 117.16 | -1.45% | INR 119.50 | INR 122.55 | INR 116.00 | 18.55M |
| 2026-09-07 | INR 118.88 | +4.52% | INR 115.96 | INR 122.14 | INR 114.56 | 21.61M |
| 2026-09-04 | INR 113.74 | -3.16% | INR 117.91 | INR 118.00 | INR 112.55 | 17.56M |
| 2026-09-03 | INR 117.45 | +4.89% | INR 112.50 | INR 118.55 | INR 109.60 | 33.82M |
| 2026-09-02 | INR 111.97 | +8.03% | INR 104.01 | INR 114.00 | INR 103.55 | 36.39M |
| 2026-09-01 | INR 103.65 | -3.28% | INR 107.16 | INR 110.50 | INR 100.10 | 24.69M |
| 2026-08-31 | INR 107.16 | +0.91% | INR 106.13 | INR 110.38 | INR 101.52 | 41.09M |
| 2026-08-28 | INR 106.19 | +9.81% | INR 96.74 | INR 106.37 | INR 96.06 | 39.00M |
| 2026-08-27 | INR 96.70 | -0.29% | INR 97.44 | INR 99.75 | INR 95.50 | 14.62M |
| 2026-08-26 | INR 96.98 | +3.28% | INR 94.36 | INR 97.98 | INR 94.06 | 11.70M |
| 2026-08-25 | INR 93.90 | -1.39% | INR 94.91 | INR 95.57 | INR 92.70 | 8.97M |
| 2026-08-24 | INR 95.22 | -0.82% | INR 96.00 | INR 98.28 | INR 94.00 | 16.69M |
| 2026-08-21 | INR 96.01 | -0.48% | INR 95.30 | INR 97.48 | INR 92.18 | 25.57M |
| 2026-08-20 | INR 96.47 | +9.10% | INR 88.66 | INR 97.50 | INR 88.30 | 47.56M |
| 2026-08-19 | INR 88.42 | -0.02% | INR 88.06 | INR 89.49 | INR 86.26 | 10.66M |
| 2026-08-18 | INR 88.44 | -1.54% | INR 89.82 | INR 92.50 | INR 86.00 | 34.39M |
| 2026-08-17 | INR 89.82 | +6.69% | INR 84.90 | INR 90.49 | INR 83.21 | 45.63M |
| 2026-08-14 | INR 84.19 | +4.08% | INR 81.70 | INR 84.84 | INR 78.50 | 40.16M |
| 2026-08-13 | INR 80.89 | +10.11% | INR 73.75 | INR 81.87 | INR 73.53 | 51.80M |
| 2026-08-12 | INR 73.46 | -4.46% | INR 77.09 | INR 77.57 | INR 72.56 | 13.29M |
| 2026-08-11 | INR 76.89 | -2.87% | INR 79.90 | INR 80.60 | INR 75.80 | 9.41M |
| 2026-08-10 | INR 79.16 | -1.36% | INR 80.70 | INR 82.00 | INR 78.11 | 15.29M |
| 2026-08-07 | INR 80.25 | +1.05% | INR 80.30 | INR 82.89 | INR 78.92 | 36.49M |
| 2026-08-06 | INR 79.42 | +3.21% | INR 76.39 | INR 83.50 | INR 75.11 | 100.58M |
| 2026-08-05 | INR 76.95 | +11.23% | INR 73.24 | INR 78.25 | INR 73.00 | 119.15M |
| 2026-08-04 | INR 69.18 | +20.00% | INR 57.65 | INR 69.18 | INR 55.91 | 67.10M |
| 2026-08-03 | INR 57.65 | +1.07% | INR 58.00 | INR 58.90 | INR 57.25 | 5.95M |
| 2026-07-31 | INR 57.04 | +1.10% | INR 56.55 | INR 57.49 | INR 56.16 | 2.54M |
| 2026-07-30 | INR 56.42 | -2.47% | INR 57.85 | INR 57.85 | INR 56.05 | 3.52M |
| 2026-07-29 | INR 57.85 | +4.61% | INR 55.79 | INR 58.00 | INR 55.00 | 6.07M |
| 2026-07-28 | INR 55.30 | -2.40% | INR 56.55 | INR 56.89 | INR 55.01 | 3.09M |
| 2026-07-27 | INR 56.66 | +5.32% | INR 54.30 | INR 56.90 | INR 54.10 | 9.19M |
| 2026-07-24 | INR 53.80 | +2.57% | INR 51.90 | INR 54.19 | INR 51.38 | 6.49M |
| 2026-07-23 | INR 52.45 | -1.41% | INR 53.00 | INR 53.95 | INR 52.10 | 6.35M |
| 2026-07-22 | INR 53.20 | -6.37% | INR 56.80 | INR 56.85 | INR 52.90 | 8.20M |
| 2026-07-21 | INR 56.82 | -2.42% | INR 58.40 | INR 58.48 | INR 56.05 | 5.64M |
| 2026-07-20 | INR 58.23 | -1.14% | INR 58.89 | INR 59.97 | INR 57.75 | 4.67M |
| 2026-07-17 | INR 58.90 | -3.17% | INR 60.90 | INR 61.00 | INR 57.66 | 7.71M |
| 2026-07-16 | INR 60.83 | -0.67% | INR 61.85 | INR 62.33 | INR 60.66 | 4.57M |
| 2026-07-15 | INR 61.24 | -2.11% | INR 62.92 | INR 64.58 | INR 60.76 | 10.98M |
| 2026-07-14 | INR 62.56 | +0.43% | INR 61.80 | INR 63.68 | INR 61.51 | 10.10M |
| 2026-07-13 | INR 62.29 | +1.75% | INR 60.80 | INR 64.10 | INR 60.30 | 15.19M |
| 2026-07-10 | INR 61.22 | +0.43% | INR 61.64 | INR 62.90 | INR 60.56 | 7.96M |
| 2026-07-09 | INR 60.96 | +3.39% | INR 59.31 | INR 63.10 | INR 59.31 | 13.49M |
| 2026-07-08 | INR 58.96 | -3.64% | INR 60.48 | INR 62.19 | INR 58.42 | 11.52M |
| 2026-07-07 | INR 61.19 | +0.67% | INR 60.90 | INR 62.17 | INR 58.71 | 11.07M |
| 2026-07-06 | INR 60.78 | +2.89% | INR 59.38 | INR 61.68 | INR 58.62 | 12.09M |
| 2026-07-03 | INR 59.07 | -1.20% | INR 60.40 | INR 60.75 | INR 58.81 | 9.48M |
| 2026-07-02 | INR 59.79 | -4.61% | INR 62.39 | INR 62.39 | INR 59.27 | 14.26M |
| 2026-07-01 | INR 62.68 | +6.02% | INR 59.79 | INR 63.40 | INR 58.82 | 39.67M |
| 2026-06-30 | INR 59.12 | +8.16% | INR 55.45 | INR 60.50 | INR 55.05 | 53.54M |
| 2026-06-29 | INR 54.66 | +2.82% | INR 53.16 | INR 54.90 | INR 52.45 | 11.98M |
| 2026-06-26 | INR 53.16 | 0.00% | INR 53.16 | INR 53.16 | INR 53.16 | 0 |
| 2026-06-25 | INR 53.16 | +2.00% | INR 52.37 | INR 54.20 | INR 51.60 | 14.93M |
| 2026-06-24 | INR 52.12 | -0.34% | INR 52.62 | INR 53.24 | INR 51.41 | 7.43M |
| 2026-06-23 | INR 52.30 | +4.33% | INR 50.34 | INR 53.18 | INR 50.00 | 18.28M |
| 2026-06-22 | INR 50.13 | +1.27% | INR 50.18 | INR 51.26 | INR 49.71 | 4.70M |
| 2026-06-19 | INR 49.50 | -3.00% | INR 50.98 | INR 51.35 | INR 48.60 | 6.16M |
| 2026-06-18 | INR 51.03 | -0.87% | INR 51.50 | INR 52.58 | INR 50.55 | 5.91M |
| 2026-06-17 | INR 51.48 | -1.53% | INR 52.30 | INR 52.82 | INR 51.10 | 6.50M |
| 2026-06-16 | INR 52.28 | -0.27% | INR 52.51 | INR 53.66 | INR 51.70 | 9.53M |
| 2026-06-15 | INR 52.42 | +4.59% | INR 51.15 | INR 53.45 | INR 49.55 | 23.58M |
| 2026-06-12 | INR 50.12 | +5.98% | INR 48.26 | INR 51.49 | INR 48.21 | 18.21M |
| 2026-06-11 | INR 47.29 | -4.21% | INR 49.25 | INR 49.60 | INR 46.94 | 11.28M |
| 2026-06-10 | INR 49.37 | +1.48% | INR 48.90 | INR 51.80 | INR 47.71 | 49.66M |
| 2026-06-09 | INR 48.65 | +13.48% | INR 43.15 | INR 49.50 | INR 43.06 | 50.12M |
| 2026-06-08 | INR 42.87 | -2.01% | INR 43.34 | INR 44.44 | INR 42.50 | 3.36M |
| 2026-06-05 | INR 43.75 | -2.63% | INR 45.05 | INR 45.12 | INR 42.91 | 4.92M |
| 2026-06-04 | INR 44.93 | -1.04% | INR 45.00 | INR 46.42 | INR 44.50 | 3.21M |
| 2026-06-03 | INR 45.40 | -0.85% | INR 46.00 | INR 46.10 | INR 44.11 | 3.59M |
| 2026-06-02 | INR 45.79 | -1.55% | INR 46.56 | INR 46.57 | INR 44.94 | 4.53M |
| 2026-06-01 | INR 46.51 | +7.56% | INR 43.77 | INR 49.49 | INR 43.51 | 31.59M |
| 2026-05-29 | INR 43.24 | +2.42% | INR 42.20 | INR 45.50 | INR 42.20 | 8.59M |
| 2026-05-28 | INR 42.22 | 0.00% | INR 42.22 | INR 42.22 | INR 42.22 | 0 |