Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Morepen Laboratories Limited (MOREPENLAB.BO)

Compare
52.45
+0.06
+(0.11%)
As of 10:51:23 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202552.4653.2551.7652.4552.45179,246
Apr 15, 202551.0052.4950.7052.3952.39249,285
Apr 11, 202550.4950.7949.5050.1950.19219,256
Apr 9, 202548.8948.9047.3948.1248.12322,738
Apr 8, 202549.5550.1348.5049.2649.26366,457
Apr 7, 202541.6648.7941.6647.8047.80729,376
Apr 4, 202552.7553.2548.6649.2749.27410,035
Apr 3, 202550.5153.2050.3952.7252.72669,198
Apr 2, 202549.7349.9348.0549.5149.51242,459
Apr 1, 202547.9049.7047.8149.3649.36393,412
Mar 28, 202549.0249.8247.6147.8547.85252,670
Mar 27, 202547.7248.8546.5948.5448.54885,592
Mar 26, 202549.6249.9147.3047.4747.47778,101
Mar 25, 202552.4052.6049.3649.6249.62281,280
Mar 24, 202551.9952.6550.8851.7251.72517,019
Mar 21, 202549.2450.7548.6950.2150.21847,218
Mar 20, 202550.1251.5048.4548.6948.69908,188
Mar 19, 202548.7850.3348.5849.4249.42628,804
Mar 18, 202543.7150.5543.7148.1148.113,300,059
Mar 17, 202544.7445.3242.5542.8042.80704,444
Mar 13, 202545.1145.1244.2544.6644.66190,083
Mar 12, 202545.7146.4144.6744.8144.81281,700
Mar 11, 202546.6746.6744.6945.0445.04463,711
Mar 10, 202550.0050.0046.5046.8346.83252,683
Mar 7, 202549.5051.1949.1949.6549.65352,632
Mar 6, 202548.8950.1348.5149.4749.47519,003
Mar 5, 202546.4848.7446.1248.3848.38529,647
Mar 4, 202544.4547.0844.1346.1146.11414,512
Mar 3, 202546.4547.3043.5344.9044.90587,954
Feb 28, 202547.7248.0545.3746.4146.41598,704
Feb 27, 202550.6450.6448.0048.0848.08198,477
Feb 25, 202551.0051.8049.9050.1250.12244,912
Feb 24, 202551.4952.2750.0751.0651.06302,120
Feb 21, 202552.5754.4251.6051.7951.79220,027
Feb 20, 202552.0752.9451.2052.4052.40281,173
Feb 19, 202549.5152.2849.0052.0152.01214,659
Feb 18, 202551.4952.0549.2649.9049.90479,829
Feb 17, 202551.6952.9450.1451.4651.46286,671
Feb 14, 202555.5955.5950.9051.8051.80628,959
Feb 13, 202555.9957.1654.9055.1355.13372,252
Feb 12, 202556.0156.7553.1755.9355.93697,955
Feb 11, 202558.5158.9655.4355.9555.95507,855
Feb 10, 202561.3161.8150.3258.5558.552,222,698
Feb 7, 202562.4962.5261.0061.2661.26343,477
Feb 6, 202567.0467.6061.9062.7062.70348,043
Feb 5, 202564.3066.9964.2566.6266.62146,742
Feb 4, 202563.0764.4062.6164.0664.06106,567
Feb 3, 202563.8563.8561.6162.0162.01143,127
Feb 1, 202564.9966.2563.4364.5164.51246,966
Jan 31, 202562.8765.4962.2165.0265.02436,926
Jan 30, 202563.4064.4762.2562.4762.47262,475
Jan 29, 202560.1963.3260.1963.0263.02407,439
Jan 28, 202561.0061.7157.2260.1160.11688,163
Jan 27, 202563.5363.5359.8660.8460.84689,109
Jan 24, 202566.5866.5863.2563.6063.60279,474
Jan 23, 202565.9767.3265.1866.1166.11153,641
Jan 22, 202567.8668.0764.7566.1566.15382,162
Jan 21, 202571.2171.3367.1067.4767.47474,546
Jan 20, 202567.9871.3067.5570.9670.96567,149
Jan 17, 202568.2568.3867.0867.4567.45273,154
Jan 16, 202567.4068.6467.3368.1568.15139,264
Jan 15, 202569.0069.2866.3366.7866.78225,890
Jan 14, 202565.0168.3565.0067.9267.92225,770
Jan 13, 202567.9268.7364.0764.9064.90341,180
Jan 10, 202571.0071.1867.7968.2268.22435,947
Jan 9, 202574.0774.4770.5470.8870.88826,743
Jan 8, 202575.7475.7473.9574.3374.33514,129
Jan 7, 202573.6975.7573.6975.5175.51536,816
Jan 6, 202577.6178.5073.0073.5373.531,337,956
Jan 3, 202579.8680.7178.4878.9978.99536,874
Jan 2, 202579.2679.4978.0578.9378.93363,369
Jan 1, 202578.8379.9278.1279.2579.25613,555
Dec 31, 202475.1378.5975.1378.3078.30227,807
Dec 30, 202477.0078.1075.3775.6575.65267,230
Dec 27, 202477.3178.2076.5576.8376.83146,685
Dec 26, 202478.8179.6976.8577.2277.22218,716
Dec 24, 202478.5879.3577.7678.7978.79396,000
Dec 23, 202481.0181.5578.2678.7878.78599,815
Dec 20, 202483.7084.5379.1879.9279.92994,802
Dec 19, 202483.7683.9782.4783.2883.28401,900
Dec 18, 202485.5087.2083.6984.0684.06703,073
Dec 17, 202487.1687.6785.2285.6785.67471,827
Dec 16, 202487.8388.5886.1086.5786.57305,534
Dec 13, 202489.1989.2084.7487.1287.12840,307
Dec 12, 202488.9091.5787.4588.3488.34831,708
Dec 11, 202485.8889.3985.8888.3788.371,281,547
Dec 10, 202487.4987.6584.7885.8585.85372,430
Dec 9, 202487.5089.4886.7387.2187.21789,616
Dec 6, 202486.8588.6086.1487.2287.22463,577
Dec 5, 202486.6088.4586.0286.3386.33532,210
Dec 4, 202486.0687.4184.7586.3386.33672,112
Dec 3, 202484.5987.2083.6086.0086.001,387,274
Dec 2, 202479.5485.0578.1484.0184.011,248,053
Nov 29, 202478.0180.9077.9078.9478.941,091,978
Nov 28, 202477.3978.8076.9077.9077.90265,202
Nov 27, 202475.1777.9475.1777.2877.28272,014
Nov 26, 202473.6975.7173.6975.0475.04335,039
Nov 25, 202475.1776.0073.7074.0274.02675,371
Nov 22, 202473.4975.2973.2674.0574.05368,199
Nov 21, 202476.6476.6472.7973.2173.21356,493
Nov 19, 202475.2976.8974.6475.8775.87661,845
Nov 18, 202476.0177.1573.4074.2274.22737,244
Nov 14, 202476.0277.6075.2575.6275.62516,005
Nov 13, 202479.7779.7775.1175.5275.521,324,584
Nov 12, 202480.2582.7379.3379.9479.94646,980
Nov 11, 202483.9987.3277.5280.2680.261,438,247
Nov 8, 202485.2986.3083.0083.3183.31462,114
Nov 7, 202486.4487.2584.2084.5684.56940,249
Nov 6, 202482.9686.3982.3985.9485.941,004,398
Nov 4, 202481.3181.3677.7380.4480.44596,132
Nov 1, 202480.7481.5080.1580.7780.77374,375
Oct 31, 202479.0980.2278.1279.9079.90412,991
Oct 29, 202479.0979.0975.6077.4077.40387,153
Oct 28, 202475.1178.3073.7077.6877.68649,440
Oct 25, 202476.9376.9372.7374.5674.56751,358
Oct 24, 202480.3781.2075.6576.1676.161,024,571
Oct 23, 202476.5181.3076.5180.2580.251,797,944
Oct 22, 202482.0082.0077.0077.5577.551,549,883
Oct 21, 202485.6186.8580.7682.1082.10775,211
Oct 18, 202485.9086.4783.5085.5185.511,538,866
Oct 17, 202490.8194.4885.8086.2586.252,316,377
Oct 16, 202489.7192.6789.0890.7990.79953,034
Oct 15, 202488.6191.6088.6089.2489.241,103,947
Oct 14, 202488.4489.7587.3188.5588.55625,512
Oct 11, 202489.2492.7487.2587.5687.561,916,214
Oct 10, 202487.5890.7086.5188.9988.99877,075
Oct 9, 202484.8489.5084.0886.9286.921,287,915
Oct 8, 202478.0184.5177.5083.8983.89817,464
Oct 7, 202484.5685.4077.4278.3978.392,237,009
Oct 4, 202484.8087.1782.3384.4584.451,339,487
Oct 3, 202485.9486.9983.8584.8084.80736,671
Oct 1, 202485.5188.4485.5187.7287.721,962,743
Sep 30, 202485.3087.5785.0085.5485.54282,514
Sep 27, 202486.3488.0085.2386.6386.63399,788
Sep 26, 202489.1289.6086.1086.4186.41642,022
Sep 25, 202488.3990.5985.4189.4289.421,131,176
Sep 24, 202486.9091.6085.4888.5888.581,542,888
Sep 23, 202486.7187.3884.9086.2686.26334,098
Sep 20, 202484.3387.1983.1186.3586.35599,066
Sep 19, 202487.0788.1982.7383.7883.78787,116
Sep 18, 202489.0091.8485.2186.7386.731,356,937
Sep 17, 202491.3792.5088.5388.9988.99649,617
Sep 16, 202493.6994.0590.0491.9891.981,367,495
Sep 13, 202494.8396.0593.2593.6693.66557,954
Sep 12, 202495.1096.3392.3094.0394.03790,608
Sep 11, 202496.9699.2093.5094.7094.702,084,626
Sep 10, 202494.81100.8093.6196.2696.263,940,771
Sep 9, 202489.5098.0085.1694.0794.072,882,927
Sep 6, 202493.7095.3988.2589.3489.343,035,628
Sep 5, 202491.8496.6090.3093.4893.483,043,937
Sep 4, 202480.9993.8780.3390.6490.645,226,371
Sep 3, 202481.7183.2480.6182.2082.201,414,182
Sep 2, 202480.1083.0779.3081.5981.59905,026
Aug 30, 202477.2281.0077.2279.7079.70736,779
Aug 29, 202479.9980.4275.6477.0577.052,281,133
Aug 28, 202481.4983.3579.3379.7579.75682,282
Aug 26, 202480.9586.0080.6081.3681.362,807,074
Aug 23, 202479.3882.6579.1280.0480.044,069,528
Aug 22, 202470.5980.1569.2878.6378.6310,733,330
Aug 21, 202468.5174.9468.3169.7569.757,376,911
Aug 20, 202470.7971.5067.6168.1868.182,226,520
Aug 19, 202461.5771.8061.2669.9769.979,652,480
Aug 16, 202460.0061.7759.4360.8560.851,254,822
Aug 14, 202459.0059.4755.5058.5758.571,635,710
Aug 13, 202460.3261.1458.0958.4658.461,631,462
Aug 12, 202458.1461.8957.0459.1259.122,676,095
Aug 9, 202458.8158.9557.7558.1358.13845,853
Aug 8, 202460.9760.9957.5057.7657.76889,034
Aug 7, 202458.5060.9957.2060.6960.691,257,334
Aug 6, 202460.3361.3556.9057.2957.291,324,680
Aug 5, 202461.3961.3958.3659.1459.141,015,663
Aug 2, 202459.6763.0058.4862.6562.652,492,288
Aug 1, 202460.0062.8559.3159.8659.861,649,796
Jul 31, 202461.4762.0959.2459.7859.78349,050
Jul 30, 202459.7062.0159.5260.6860.681,683,646
Jul 29, 202459.0061.3158.7459.5859.581,546,842
Jul 26, 202458.5460.4457.9058.2358.23701,574
Jul 25, 202456.2958.8555.7057.5257.52415,077
Jul 24, 202454.5257.5554.5056.6556.65753,955
Jul 23, 202455.6555.6551.9654.6854.68320,220
Jul 22, 202453.9155.5852.8455.1355.13313,754
Jul 19, 202456.5856.5853.6553.9353.93758,932
Jul 18, 202458.2358.4356.0556.5956.59337,844
Jul 16, 202456.1559.1055.6057.8457.84480,460
Jul 15, 202456.2956.6354.6955.8455.84555,171
Jul 12, 202457.2457.5555.5055.5755.57583,822
Jul 11, 202456.8857.5156.5456.7256.72505,318
Jul 10, 202458.3158.5455.0156.5056.50422,132
Jul 9, 202460.0060.4057.9858.1358.13948,603
Jul 8, 202459.0160.7558.6059.7159.71841,294
Jul 5, 202455.5659.7955.5658.9158.911,304,595
Jul 4, 202456.4156.9455.6155.7755.77368,035
Jul 3, 202457.3157.3155.7556.1456.14255,814
Jul 2, 202457.9958.4056.0056.8156.81816,366
Jul 1, 202455.6958.0055.6357.6757.671,256,632
Jun 28, 202453.8259.8153.8255.7755.773,025,380
Jun 27, 202455.5056.0553.0053.6653.66860,223
Jun 26, 202457.0957.5055.3155.5355.53822,418
Jun 25, 202456.0059.4056.0056.8656.862,822,032
Jun 24, 202454.0956.3853.8655.1755.17669,758
Jun 21, 202454.0054.8753.3953.7553.75233,247
Jun 20, 202454.9955.2654.0154.1554.15340,468
Jun 19, 202457.1757.2054.1454.3354.33441,505
Jun 18, 202457.1757.8055.9056.7056.70850,496
Jun 14, 202452.1256.3551.8556.0956.095,626,346
Jun 13, 202452.9253.4551.7552.0752.07665,525
Jun 12, 202449.3553.1049.3552.4752.471,330,010
Jun 11, 202448.0950.2748.0149.2749.27403,257
Jun 10, 202448.6249.0347.7548.0148.01493,551
Jun 7, 202448.0048.3547.6548.0748.07232,832
Jun 6, 202445.3548.5045.3547.5647.56464,722
Jun 5, 202444.2545.7042.7144.9044.90474,707
Jun 4, 202446.9446.9442.0143.4043.40940,086
Jun 3, 202447.9048.0046.4046.7646.76577,611
May 31, 202447.2647.2645.8946.2846.28151,550
May 30, 202447.8848.1046.3046.4746.47203,223
May 29, 202447.4047.4046.6646.9446.94166,481
May 28, 202449.0049.0047.0547.4847.48235,776
May 27, 202450.1050.1048.1048.3948.39519,649
May 24, 202449.8150.1648.6048.9348.93337,976
May 23, 202450.9551.0249.6349.7649.76438,674
May 22, 202449.2652.2049.2050.8150.812,489,908
May 21, 202448.1348.4847.0847.6547.65305,623
May 17, 202447.5047.7346.8046.8846.88132,152
May 16, 202447.4947.9546.7047.3447.34309,973
May 15, 202446.8547.6446.5346.7046.70119,278
May 14, 202446.4946.9045.6646.3846.38238,491
May 13, 202446.4046.4044.5545.6045.60158,972
May 10, 202445.5946.4844.3046.1446.14392,128
May 9, 202446.7147.1945.3045.6045.60356,506
May 8, 202446.8447.4446.3546.9446.94159,444
May 7, 202447.8347.8646.1346.5546.55231,015
May 6, 202449.5149.8947.7747.9547.95464,185
May 3, 202450.3650.6649.3449.7149.71231,261
May 2, 202450.0050.8049.0950.2450.24320,288
Apr 30, 202450.6551.1049.7150.0350.03377,579
Apr 29, 202451.8152.3150.3050.5950.59242,333
Apr 26, 202450.2251.4049.6250.9850.98545,754
Apr 25, 202451.0851.4549.2050.1050.10773,264
Apr 24, 202451.9053.1651.0251.2551.25305,248
Apr 23, 202452.1452.6051.3751.7151.71819,015
Apr 22, 202450.8452.0050.3551.8451.841,078,222
Apr 19, 202446.2749.8045.5148.6348.63641,008
Apr 18, 202446.9148.0145.8746.5746.57363,332
Apr 16, 202444.1447.3643.8346.1146.11508,819

Related Tickers

EMMESSA.BO Emmessar Biotech & Nutrition Limited
34.30
0.00%
 
BALAXI.NS Balaxi Pharmaceuticals Limited
66.45
-0.76%
 
AUROLAB.BO Auro Laboratories Limited
243.15
-2.07%
 
SIGACHI.NS Sigachi Industries Limited
40.31
+1.05%
 
MANKIND.BO Mankind Pharma Limited
2,459.80
+1.31%
 
GRANULES.NS Granules India Limited
458.75
-1.22%
 
LAURUSLABS.BO Laurus Labs Limited
629.65
+0.68%
 
NATCOPHARM.BO NATCO Pharma Limited
825.00
+2.53%
 
GLENMARK.NS Glenmark Pharmaceuticals Limited
1,359.90
-1.23%
 
DIVISLAB.NS Divi's Laboratories Limited
5,773.00
+0.67%