NSE - Delayed Quote
INR
Morepen Laboratories Limited (MOREPENLAB.NS)
94.43
-2.67
(-2.75%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
90.69
95.00
88.36
94.43
94.43
3,164,306
Nov 6, 2026
94.10
95.40
92.25
92.25
92.25
6,181,365
Nov 5, 2026
100.80
103.88
96.27
97.10
97.10
11,368,945
Nov 4, 2026
97.20
107.42
97.20
101.33
101.33
11,533,139
Nov 3, 2026
102.31
102.31
102.31
102.31
102.31
1,109,110
Nov 2, 2026
107.69
107.69
107.69
107.69
107.69
839,229
Oct 30, 2026
113.35
122.23
113.35
113.35
113.35
8,857,838
Oct 29, 2026
119.31
119.31
119.31
119.31
119.31
900,028
Oct 28, 2026
128.00
130.55
125.58
125.58
125.58
5,115,994
Oct 27, 2026
129.00
132.31
127.55
132.18
132.18
7,616,413
Oct 26, 2026
123.45
128.00
119.01
126.01
126.01
4,030,572
Oct 23, 2026
115.25
123.55
113.00
123.54
123.54
5,063,581
Oct 22, 2026
111.60
121.19
110.20
117.67
117.67
3,908,872
Oct 21, 2026
119.99
123.50
115.42
115.42
115.42
4,783,636
Oct 19, 2026
125.50
125.75
117.90
121.49
121.49
4,157,591
Oct 16, 2026
124.20
127.88
121.90
123.87
123.87
2,665,655
Oct 15, 2026
128.32
129.70
123.00
125.60
125.60
3,851,039
Oct 14, 2026
120.00
128.33
117.50
128.33
128.33
7,118,942
Oct 13, 2026
123.00
126.80
121.44
122.22
122.22
6,829,647
Oct 12, 2026
129.45
133.70
123.82
127.83
127.83
13,504,386
Oct 9, 2026
138.50
141.96
127.14
129.55
129.55
17,770,995
Oct 8, 2026
147.48
147.48
133.26
136.55
136.55
21,277,943
Oct 7, 2026
145.30
150.70
145.14
146.97
146.97
19,889,954
Oct 6, 2026
135.70
145.25
135.61
143.96
143.96
22,422,554
Oct 5, 2026
134.50
137.64
130.46
135.29
135.29
18,241,253
Oct 1, 2026
125.90
135.29
125.16
133.72
133.72
37,973,409
Sep 30, 2026
119.34
128.10
117.80
125.99
125.99
26,169,666
Sep 29, 2026
120.80
122.69
117.37
118.80
118.80
12,759,041
Sep 28, 2026
121.15
126.22
119.42
120.71
120.71
19,123,218
Sep 25, 2026
117.30
121.00
117.00
120.38
120.38
8,996,779
Sep 24, 2026
121.94
122.57
115.56
116.60
116.60
9,209,711
Sep 23, 2026
119.48
124.47
118.01
122.35
122.35
11,266,057
Sep 22, 2026
122.35
123.80
118.12
119.04
119.04
10,361,426
Sep 21, 2026
120.90
126.80
120.80
122.35
122.35
17,854,846
Sep 18, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
120.60
123.45
118.14
120.90
120.90
16,816,327
Sep 17, 2026
115.00
121.30
112.62
120.56
120.36
27,513,682
Sep 16, 2026
106.45
116.00
97.04
114.73
114.54
39,424,210
Sep 15, 2026
116.00
116.68
104.80
106.22
106.04
18,625,874
Sep 11, 2026
114.50
117.70
111.01
115.78
115.59
15,303,804
Sep 10, 2026
116.93
119.95
114.32
115.28
115.09
9,814,569
Sep 9, 2026
117.04
118.50
113.68
116.54
116.35
12,527,070
Sep 8, 2026
119.50
122.55
116.00
117.16
116.97
18,553,011
Sep 7, 2026
115.96
122.14
114.56
118.88
118.68
21,606,889
Sep 4, 2026
117.91
118.00
112.55
113.74
113.55
17,563,502
Sep 3, 2026
112.50
118.55
109.60
117.45
117.26
33,823,982
Sep 2, 2026
104.01
114.00
103.55
111.97
111.78
36,392,769
Sep 1, 2026
107.16
110.50
100.10
103.65
103.48
24,688,972
Aug 31, 2026
106.13
110.38
101.52
107.16
106.98
41,094,007
Aug 28, 2026
96.74
106.37
96.06
106.19
106.01
39,001,643
Aug 27, 2026
97.44
99.75
95.50
96.70
96.54
14,619,445
Aug 26, 2026
94.36
97.98
94.06
96.98
96.82
11,701,259
Aug 25, 2026
94.91
95.57
92.70
93.90
93.74
8,974,075
Aug 24, 2026
96.00
98.28
94.00
95.22
95.06
16,686,161
Aug 21, 2026
95.30
97.48
92.18
96.01
95.85
25,573,014
Aug 20, 2026
88.66
97.50
88.30
96.47
96.31
47,564,139
Aug 19, 2026
88.06
89.49
86.26
88.42
88.27
10,662,238
Aug 18, 2026
89.82
92.50
86.00
88.44
88.29
34,387,594
Aug 17, 2026
84.90
90.49
83.21
89.82
89.67
45,628,218
Aug 14, 2026
81.70
84.84
78.50
84.19
84.05
40,157,885
Aug 13, 2026
73.75
81.87
73.53
80.89
80.76
51,803,828
Aug 12, 2026
77.09
77.57
72.56
73.46
73.34
13,287,951
Aug 11, 2026
79.90
80.60
75.80
76.89
76.76
9,409,402
Aug 10, 2026
80.70
82.00
78.11
79.16
79.03
15,288,954
Aug 7, 2026
80.30
82.89
78.92
80.25
80.12
36,485,619
Aug 6, 2026
76.39
83.50
75.11
79.42
79.29
100,581,767
Aug 5, 2026
73.24
78.25
73.00
76.95
76.82
119,149,669
Aug 4, 2026
57.65
69.18
55.91
69.18
69.07
67,096,271
Aug 3, 2026
58.00
58.90
57.25
57.65
57.55
5,950,210
Jul 31, 2026
56.55
57.49
56.16
57.04
56.95
2,542,492
Jul 30, 2026
57.85
57.85
56.05
56.42
56.33
3,524,842
Jul 29, 2026
55.79
58.00
55.00
57.85
57.75
6,074,005
Jul 28, 2026
56.55
56.89
55.01
55.30
55.21
3,092,284
Jul 27, 2026
54.30
56.90
54.10
56.66
56.57
9,188,433
Jul 24, 2026
51.90
54.19
51.38
53.80
53.71
6,492,856
Jul 23, 2026
53.00
53.95
52.10
52.45
52.36
6,350,338
Jul 22, 2026
56.80
56.85
52.90
53.20
53.11
8,196,539
Jul 21, 2026
58.40
58.48
56.05
56.82
56.73
5,642,616
Jul 20, 2026
58.89
59.97
57.75
58.23
58.13
4,674,638
Jul 17, 2026
60.90
61.00
57.66
58.90
58.80
7,705,689
Jul 16, 2026
61.85
62.33
60.66
60.83
60.73
4,567,550
Jul 15, 2026
62.92
64.58
60.76
61.24
61.14
10,976,573
Jul 14, 2026
61.80
63.68
61.51
62.56
62.46
10,096,836
Jul 13, 2026
60.80
64.10
60.30
62.29
62.19
15,187,668
Jul 10, 2026
61.64
62.90
60.56
61.22
61.12
7,959,902
Jul 9, 2026
59.31
63.10
59.31
60.96
60.86
13,485,643
Jul 8, 2026
60.48
62.19
58.42
58.96
58.86
11,515,718
Jul 7, 2026
60.90
62.17
58.71
61.19
61.09
11,065,226
Jul 6, 2026
59.38
61.68
58.62
60.78
60.68
12,090,882
Jul 3, 2026
60.40
60.75
58.81
59.07
58.97
9,478,018
Jul 2, 2026
62.39
62.39
59.27
59.79
59.69
14,256,376
Jul 1, 2026
59.79
63.40
58.82
62.68
62.58
39,665,563
Jun 30, 2026
55.45
60.50
55.05
59.12
59.02
53,543,433
Jun 29, 2026
53.16
54.90
52.45
54.66
54.57
11,976,507
Jun 25, 2026
52.37
54.20
51.60
53.16
53.07
14,925,806
Jun 24, 2026
52.62
53.24
51.41
52.12
52.03
7,434,623
Jun 23, 2026
50.34
53.18
50.00
52.30
52.21
18,278,357
Jun 22, 2026
50.18
51.26
49.71
50.13
50.05
4,697,621
Jun 19, 2026
50.98
51.35
48.60
49.50
49.42
6,160,692
Jun 18, 2026
51.50
52.58
50.55
51.03
50.95
5,910,588
Jun 17, 2026
52.30
52.82
51.10
51.48
51.39
6,498,970
Jun 16, 2026
52.51
53.66
51.70
52.28
52.19
9,531,328
Jun 15, 2026
51.15
53.45
49.55
52.42
52.33
23,577,183
Jun 12, 2026
48.26
51.49
48.21
50.12
50.04
18,207,733
Jun 11, 2026
49.25
49.60
46.94
47.29
47.21
11,276,503
Jun 10, 2026
48.90
51.80
47.71
49.37
49.29
49,657,252
Jun 9, 2026
43.15
49.50
43.06
48.65
48.57
50,122,925
Jun 8, 2026
43.34
44.44
42.50
42.87
42.80
3,360,192
Jun 5, 2026
45.05
45.12
42.91
43.75
43.68
4,919,372
Jun 4, 2026
45.00
46.42
44.50
44.93
44.86
3,208,341
Jun 3, 2026
46.00
46.10
44.11
45.40
45.32
3,585,149
Jun 2, 2026
46.56
46.57
44.94
45.79
45.71
4,528,267
Jun 1, 2026
43.77
49.49
43.51
46.51
46.43
31,593,471
May 29, 2026
42.20
45.50
42.20
43.24
43.17
8,585,978
May 27, 2026
42.80
42.80
41.38
42.22
42.15
7,486,495
May 26, 2026
44.00
45.45
43.61
43.92
43.85
4,554,154
May 25, 2026
43.45
44.04
43.00
43.72
43.65
2,282,310
May 22, 2026
43.19
44.79
42.51
42.91
42.84
3,991,650
May 21, 2026
43.44
43.76
42.82
42.98
42.91
2,235,567
May 20, 2026
41.49
42.90
41.10
42.52
42.45
2,675,002
May 19, 2026
41.50
42.63
41.50
41.86
41.79
2,018,290
May 18, 2026
41.00
41.63
39.69
41.30
41.23
2,702,133
May 15, 2026
42.70
42.99
41.82
41.94
41.87
2,013,295
May 14, 2026
44.45
44.55
42.70
43.01
42.94
2,916,712
May 13, 2026
42.70
44.75
42.70
43.90
43.83
3,236,327
May 12, 2026
45.79
45.90
42.76
42.94
42.87
4,489,542
May 11, 2026
45.82
47.00
44.80
45.79
45.71
7,941,906
May 8, 2026
44.15
46.56
44.10
45.64
45.56
9,260,962
May 7, 2026
43.95
44.29
43.30
44.03
43.96
3,549,854
May 6, 2026
42.20
43.90
42.20
43.54
43.47
4,527,376
May 5, 2026
41.81
42.72
41.67
41.99
41.92
1,806,571
May 4, 2026
41.80
42.66
41.60
42.00
41.93
2,047,126
Apr 30, 2026
41.51
41.75
40.90
41.36
41.29
1,604,840
Apr 29, 2026
42.39
42.64
41.62
41.77
41.70
2,086,627
Apr 28, 2026
43.60
43.85
42.00
42.20
42.13
3,466,556
Apr 27, 2026
42.10
43.60
42.10
43.27
43.20
3,054,836
Apr 24, 2026
42.81
43.35
41.52
41.72
41.65
2,666,738
Apr 23, 2026
42.97
44.18
42.51
42.69
42.62
5,124,583
Apr 22, 2026
41.80
43.35
41.56
43.07
43.00
4,697,608
Apr 21, 2026
41.00
42.40
41.00
41.80
41.73
2,165,357
Apr 20, 2026
42.25
42.44
40.65
41.29
41.22
3,052,461
Apr 17, 2026
41.00
43.18
41.00
41.90
41.83
6,398,567
Apr 16, 2026
41.85
42.27
40.18
41.17
41.10
4,795,108
Apr 15, 2026
41.30
41.49
40.77
41.31
41.24
2,795,842
Apr 13, 2026
39.00
40.45
38.30
40.03
39.96
3,363,449
Apr 10, 2026
40.00
40.79
39.88
40.16
40.09
2,737,104
Apr 9, 2026
39.80
40.82
39.50
39.61
39.54
3,236,485
Apr 8, 2026
39.54
40.51
39.06
40.20
40.13
4,166,446
Apr 7, 2026
38.01
38.95
37.61
38.31
38.25
2,726,646
Apr 6, 2026
37.81
38.70
36.51
38.43
38.37
4,264,059
Apr 2, 2026
35.85
38.27
35.17
37.81
37.75
3,831,585
Apr 1, 2026
34.56
37.40
34.56
37.20
37.14
5,571,907
Mar 30, 2026
35.03
35.96
33.05
33.68
33.62
4,139,941
Mar 27, 2026
36.50
36.99
35.30
36.15
36.09
5,524,718
Mar 25, 2026
36.85
37.88
35.99
36.97
36.91
3,157,818
Mar 24, 2026
36.49
37.23
35.20
36.55
36.49
3,254,917
Mar 23, 2026
36.59
36.75
35.10
35.33
35.27
3,329,979
Mar 20, 2026
37.60
38.19
36.80
36.99
36.93
2,536,562
Mar 19, 2026
38.25
38.25
36.91
37.04
36.98
2,383,995
Mar 18, 2026
38.30
39.30
38.08
38.63
38.57
2,828,189
Mar 17, 2026
38.00
38.33
37.42
38.06
38.00
2,024,282
Mar 16, 2026
38.11
38.37
36.80
37.75
37.69
2,930,845
Mar 13, 2026
40.29
40.29
37.25
38.11
38.05
3,482,777
Mar 12, 2026
40.22
40.95
39.26
40.26
40.19
2,799,739
Mar 11, 2026
40.99
41.58
39.87
40.11
40.04
2,755,895
Mar 10, 2026
40.00
40.98
39.54
40.65
40.58
3,552,495
Mar 9, 2026
38.90
39.40
38.07
39.09
39.03
3,205,592
Mar 6, 2026
41.00
41.32
39.12
39.79
39.72
3,049,495
Mar 5, 2026
41.08
43.25
39.88
40.83
40.76
5,882,899
Mar 4, 2026
41.00
41.48
40.20
40.61
40.54
4,812,523
Mar 2, 2026
41.10
42.74
41.00
41.71
41.64
6,195,978
Feb 27, 2026
44.80
44.92
43.30
43.67
43.60
4,703,749
Feb 26, 2026
44.24
45.62
43.71
44.65
44.58
8,791,138
Feb 25, 2026
46.61
46.94
43.72
44.18
44.11
13,547,519
Feb 24, 2026
45.51
48.84
45.28
46.47
46.39
84,439,519
Feb 23, 2026
43.00
46.89
41.51
45.28
45.20
119,311,022
Feb 20, 2026
37.65
40.26
37.27
39.23
39.16
2,773,464
Feb 19, 2026
38.75
39.02
37.51
37.80
37.74
954,444
Feb 18, 2026
38.80
39.25
38.55
38.74
38.68
863,001
Feb 17, 2026
37.99
39.25
37.83
38.87
38.81
1,592,042
Feb 16, 2026
38.55
38.65
37.81
37.99
37.93
1,329,912
Feb 13, 2026
38.95
39.10
38.07
38.55
38.49
1,254,992
Feb 12, 2026
39.65
39.65
38.73
39.05
38.99
1,293,130
Feb 11, 2026
40.00
40.70
39.45
39.70
39.63
2,576,855
Feb 10, 2026
39.63
41.00
39.15
39.92
39.85
5,874,531
Feb 9, 2026
37.82
39.74
37.06
39.51
39.44
4,374,705
Feb 6, 2026
37.98
38.00
36.02
36.69
36.63
1,780,794
Feb 5, 2026
39.21
39.38
37.85
37.98
37.92
1,328,113
Feb 4, 2026
37.99
39.69
37.37
39.23
39.16
2,152,038
Feb 3, 2026
38.00
39.50
37.10
37.55
37.49
2,514,822
Feb 2, 2026
36.63
37.80
34.83
35.85
35.79
1,564,219
Jan 30, 2026
35.14
36.50
34.59
36.31
36.25
1,970,576
Jan 29, 2026
35.90
35.92
34.58
35.14
35.08
1,425,982
Jan 28, 2026
34.16
35.74
34.15
35.67
35.61
1,880,674
Jan 27, 2026
34.50
34.61
33.50
33.98
33.92
1,962,090
Jan 23, 2026
35.73
35.81
34.00
34.17
34.11
1,835,014
Jan 22, 2026
35.08
35.95
34.95
35.49
35.43
1,774,695
Jan 21, 2026
35.52
36.00
34.41
34.60
34.54
2,418,911
Jan 20, 2026
36.90
37.03
35.25
35.52
35.46
2,458,104
Jan 19, 2026
37.80
38.00
36.80
36.91
36.85
1,400,893
Jan 16, 2026
38.09
38.44
37.50
37.71
37.65
1,324,435
Jan 15, 2026
38.09
38.09
38.09
38.09
38.03
-
Jan 14, 2026
38.42
38.65
38.00
38.09
38.03
1,179,595
Jan 13, 2026
38.70
39.15
38.20
38.42
38.36
1,108,376
Jan 12, 2026
38.70
38.90
37.81
38.67
38.61
2,016,435
Jan 9, 2026
40.98
40.98
38.62
39.06
39.00
2,107,295
Jan 8, 2026
41.44
41.46
40.30
40.57
40.50
1,180,011
Jan 7, 2026
40.82
41.95
40.68
41.52
41.45
1,157,545
Jan 6, 2026
41.44
41.45
40.68
40.99
40.92
975,341
Jan 5, 2026
42.23
42.44
41.04
41.26
41.19
1,127,458
Jan 2, 2026
41.11
42.15
41.11
42.03
41.96
1,535,258
Jan 1, 2026
41.07
41.44
40.83
41.11
41.04
807,631
Dec 31, 2025
40.50
41.42
40.50
41.07
41.00
1,187,746
Dec 30, 2025
40.48
40.60
40.00
40.47
40.40
819,355
Dec 29, 2025
41.29
41.61
40.40
40.58
40.51
1,139,427
Dec 26, 2025
41.60
41.84
41.17
41.29
41.22
995,862
Dec 24, 2025
42.30
42.75
41.40
41.60
41.53
1,284,832
Dec 23, 2025
41.30
42.70
41.00
42.27
42.20
2,108,299
Dec 22, 2025
41.30
41.74
40.85
41.20
41.13
1,613,770
Dec 19, 2025
39.04
41.45
38.91
40.85
40.78
4,522,212
Dec 18, 2025
39.65
40.10
38.42
38.68
38.62
2,558,068
Dec 17, 2025
40.90
41.32
39.40
39.67
39.60
1,670,637
Dec 16, 2025
41.32
41.44
40.11
40.90
40.83
846,691
Dec 15, 2025
41.31
41.63
41.02
41.50
41.43
946,426
Dec 12, 2025
41.60
41.91
41.05
41.51
41.44
837,935
Dec 11, 2025
41.00
41.58
40.54
41.46
41.39
1,072,572
Dec 10, 2025
41.36
42.05
40.80
40.93
40.86
1,242,608
Dec 9, 2025
40.75
41.69
40.01
41.36
41.29
1,704,246
Dec 8, 2025
42.47
42.59
40.50
40.84
40.77
1,882,286
Dec 5, 2025
43.43
43.43
42.37
42.47
42.40
1,123,741
Dec 4, 2025
42.70
43.73
42.37
43.45
43.38
1,402,228
Dec 3, 2025
43.11
43.40
42.42
42.70
42.63
1,023,219
Dec 2, 2025
43.40
43.40
42.91
43.12
43.05
1,008,921
Dec 1, 2025
43.60
44.40
43.32
43.47
43.40
1,142,086
Nov 28, 2025
43.86
43.94
43.20
43.40
43.33
1,134,645
Nov 27, 2025
44.63
45.25
43.60
43.86
43.79
1,811,814
Nov 26, 2025
43.19
44.94
43.10
44.26
44.19
1,903,541
Nov 25, 2025
43.10
43.77
42.49
42.89
42.82
1,533,900
Nov 24, 2025
44.05
44.23
42.91
43.10
43.03
1,653,639
Nov 21, 2025
44.87
44.92
43.91
44.01
43.94
1,177,599
Nov 20, 2025
45.80
45.89
44.71
44.83
44.76
1,953,403
Nov 19, 2025
45.60
45.75
45.06
45.48
45.40
1,272,678
Nov 18, 2025
46.19
46.44
45.61
45.71
45.63
1,053,766
Nov 17, 2025
46.05
46.95
45.89
46.28
46.20
1,955,628
Nov 14, 2025
46.49
47.80
45.59
46.27
46.19
2,655,403
Nov 13, 2025
47.27
47.66
46.50
46.59
46.51
1,282,207
Nov 12, 2025
46.60
47.99
46.37
47.07
46.99
1,455,169
Nov 11, 2025
46.53
46.74
45.75
46.35
46.27
1,029,312
Nov 10, 2025
47.05
47.50
46.37
46.53
46.45
1,075,221
Nov 7, 2025
47.68
47.68
46.72
46.97
46.89
1,079,019
Nov 6, 2025
48.20
48.23
47.18
47.47
47.39
1,100,098
