BSE - Delayed Quote INR

Morepen Laboratories Limited (MOREPENLAB.BO)

64.56

-1.45

(-2.20%)

At close: June 13 at 3:44:28 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	64.97	65.78	64.27	64.56	64.56	381,422
Jun 12, 2025	67.00	70.40	65.64	66.01	66.01	1,530,509
Jun 11, 2025	65.09	68.10	64.87	67.38	67.38	531,559
Jun 10, 2025	65.88	66.96	64.60	64.77	64.77	248,521
Jun 9, 2025	64.59	66.04	64.50	65.16	65.16	154,344
Jun 6, 2025	64.57	64.97	63.53	64.11	64.11	129,014
Jun 5, 2025	64.00	65.60	64.00	64.43	64.43	136,636
Jun 4, 2025	64.21	65.00	62.68	63.77	63.77	158,282
Jun 3, 2025	65.19	66.50	64.25	64.53	64.53	336,065
Jun 2, 2025	66.07	66.07	64.07	64.82	64.82	302,800
May 30, 2025	66.44	66.65	63.92	64.82	64.82	612,841
May 29, 2025	65.66	67.28	65.51	66.23	66.23	415,063
May 28, 2025	66.76	67.06	65.03	65.37	65.37	255,553
May 27, 2025	66.85	67.30	66.18	66.62	66.62	470,048
May 26, 2025	67.00	68.20	66.41	66.65	66.65	423,195
May 23, 2025	67.72	68.05	66.21	66.55	66.55	991,167
May 22, 2025	65.81	68.40	65.12	67.87	67.87	977,079
May 21, 2025	62.93	66.94	62.13	65.92	65.92	1,122,377
May 20, 2025	64.00	64.80	62.19	62.80	62.80	808,587
May 19, 2025	60.93	65.78	60.29	63.70	63.70	929,405
May 16, 2025	61.06	61.47	60.30	60.54	60.54	511,356
May 15, 2025	60.55	62.34	60.46	60.97	60.97	1,080,423
May 14, 2025	61.04	61.29	59.80	60.09	60.09	597,972
May 13, 2025	59.21	61.50	57.83	60.17	60.17	995,539
May 12, 2025	59.39	60.65	59.28	60.38	60.38	353,254
May 9, 2025	56.32	57.33	54.90	56.23	56.23	402,474
May 8, 2025	59.49	60.60	56.60	57.39	57.39	629,129
May 7, 2025	55.17	59.39	55.17	58.79	58.79	459,010
May 6, 2025	60.98	60.98	57.10	57.55	57.55	247,115
May 5, 2025	59.53	61.57	59.50	61.03	61.03	400,672
May 2, 2025	60.90	61.35	58.75	59.25	59.25	836,596
Apr 30, 2025	62.68	62.88	59.60	60.32	60.32	491,240
Apr 29, 2025	62.55	63.20	61.46	62.61	62.61	730,283
Apr 28, 2025	58.43	64.90	57.68	61.98	61.98	2,604,722
Apr 25, 2025	62.21	62.48	57.55	58.82	58.82	1,200,819
Apr 24, 2025	54.01	64.20	54.01	62.20	62.20	2,246,994
Apr 23, 2025	55.00	55.57	52.90	54.43	54.43	661,201
Apr 22, 2025	54.46	55.50	53.37	54.53	54.53	213,668
Apr 21, 2025	52.70	54.30	52.42	53.87	53.87	370,585
Apr 17, 2025	52.32	53.12	52.00	52.29	52.29	277,173
Apr 16, 2025	52.46	53.25	51.76	52.22	52.22	421,153
Apr 15, 2025	51.00	52.49	50.70	52.39	52.39	249,285
Apr 11, 2025	50.49	50.79	49.50	50.19	50.19	219,256
Apr 9, 2025	48.89	48.90	47.39	48.12	48.12	322,738
Apr 8, 2025	49.55	50.13	48.50	49.26	49.26	366,457
Apr 7, 2025	41.66	48.79	41.66	47.80	47.80	729,376
Apr 4, 2025	52.75	53.25	48.66	49.27	49.27	410,035
Apr 3, 2025	50.51	53.20	50.39	52.72	52.72	669,198
Apr 2, 2025	49.73	49.93	48.05	49.51	49.51	242,459
Apr 1, 2025	47.90	49.70	47.81	49.36	49.36	393,412
Mar 28, 2025	49.02	49.82	47.61	47.85	47.85	252,670
Mar 27, 2025	47.72	48.85	46.59	48.54	48.54	885,592
Mar 26, 2025	49.62	49.91	47.30	47.47	47.47	778,101
Mar 25, 2025	52.40	52.60	49.36	49.62	49.62	281,280
Mar 24, 2025	51.99	52.65	50.88	51.72	51.72	517,019
Mar 21, 2025	49.24	50.75	48.69	50.21	50.21	847,218
Mar 20, 2025	50.12	51.50	48.45	48.69	48.69	908,188
Mar 19, 2025	48.78	50.33	48.58	49.42	49.42	628,804
Mar 18, 2025	43.71	50.55	43.71	48.11	48.11	3,300,059
Mar 17, 2025	44.74	45.32	42.55	42.80	42.80	704,444
Mar 13, 2025	45.11	45.12	44.25	44.66	44.66	190,083
Mar 12, 2025	45.71	46.41	44.67	44.81	44.81	281,700
Mar 11, 2025	46.67	46.67	44.69	45.04	45.04	463,711
Mar 10, 2025	50.00	50.00	46.50	46.83	46.83	252,683
Mar 7, 2025	49.50	51.19	49.19	49.65	49.65	352,632
Mar 6, 2025	48.89	50.13	48.51	49.47	49.47	519,003
Mar 5, 2025	46.48	48.74	46.12	48.38	48.38	529,647
Mar 4, 2025	44.45	47.08	44.13	46.11	46.11	414,512
Mar 3, 2025	46.45	47.30	43.53	44.90	44.90	587,954
Feb 28, 2025	47.72	48.05	45.37	46.41	46.41	598,704
Feb 27, 2025	50.64	50.64	48.00	48.08	48.08	198,477
Feb 25, 2025	51.00	51.80	49.90	50.12	50.12	244,912
Feb 24, 2025	51.49	52.27	50.07	51.06	51.06	302,120
Feb 21, 2025	52.57	54.42	51.60	51.79	51.79	220,027
Feb 20, 2025	52.07	52.94	51.20	52.40	52.40	281,173
Feb 19, 2025	49.51	52.28	49.00	52.01	52.01	214,659
Feb 18, 2025	51.49	52.05	49.26	49.90	49.90	479,829
Feb 17, 2025	51.69	52.94	50.14	51.46	51.46	286,671
Feb 14, 2025	55.59	55.59	50.90	51.80	51.80	628,959
Feb 13, 2025	55.99	57.16	54.90	55.13	55.13	372,252
Feb 12, 2025	56.01	56.75	53.17	55.93	55.93	697,955
Feb 11, 2025	58.51	58.96	55.43	55.95	55.95	507,855
Feb 10, 2025	61.31	61.81	50.32	58.55	58.55	2,222,698
Feb 7, 2025	62.49	62.52	61.00	61.26	61.26	343,477
Feb 6, 2025	67.04	67.60	61.90	62.70	62.70	348,043
Feb 5, 2025	64.30	66.99	64.25	66.62	66.62	146,742
Feb 4, 2025	63.07	64.40	62.61	64.06	64.06	106,567
Feb 3, 2025	63.85	63.85	61.61	62.01	62.01	143,127
Feb 1, 2025	64.99	66.25	63.43	64.51	64.51	246,966
Jan 31, 2025	62.87	65.49	62.21	65.02	65.02	436,926
Jan 30, 2025	63.40	64.47	62.25	62.47	62.47	262,475
Jan 29, 2025	60.19	63.32	60.19	63.02	63.02	407,439
Jan 28, 2025	61.00	61.71	57.22	60.11	60.11	688,163
Jan 27, 2025	63.53	63.53	59.86	60.84	60.84	689,109
Jan 24, 2025	66.58	66.58	63.25	63.60	63.60	279,474
Jan 23, 2025	65.97	67.32	65.18	66.11	66.11	153,641
Jan 22, 2025	67.86	68.07	64.75	66.15	66.15	382,162
Jan 21, 2025	71.21	71.33	67.10	67.47	67.47	474,546
Jan 20, 2025	67.98	71.30	67.55	70.96	70.96	567,149
Jan 17, 2025	68.25	68.38	67.08	67.45	67.45	273,154
Jan 16, 2025	67.40	68.64	67.33	68.15	68.15	139,264
Jan 15, 2025	69.00	69.28	66.33	66.78	66.78	225,890
Jan 14, 2025	65.01	68.35	65.00	67.92	67.92	225,770
Jan 13, 2025	67.92	68.73	64.07	64.90	64.90	341,180
Jan 10, 2025	71.00	71.18	67.79	68.22	68.22	435,947
Jan 9, 2025	74.07	74.47	70.54	70.88	70.88	826,743
Jan 8, 2025	75.74	75.74	73.95	74.33	74.33	514,129
Jan 7, 2025	73.69	75.75	73.69	75.51	75.51	536,816
Jan 6, 2025	77.61	78.50	73.00	73.53	73.53	1,337,956
Jan 3, 2025	79.86	80.71	78.48	78.99	78.99	536,874
Jan 2, 2025	79.26	79.49	78.05	78.93	78.93	363,369
Jan 1, 2025	78.83	79.92	78.12	79.25	79.25	613,555
Dec 31, 2024	75.13	78.59	75.13	78.30	78.30	227,807
Dec 30, 2024	77.00	78.10	75.37	75.65	75.65	267,230
Dec 27, 2024	77.31	78.20	76.55	76.83	76.83	146,685
Dec 26, 2024	78.81	79.69	76.85	77.22	77.22	218,716
Dec 24, 2024	78.58	79.35	77.76	78.79	78.79	396,000
Dec 23, 2024	81.01	81.55	78.26	78.78	78.78	599,815
Dec 20, 2024	83.70	84.53	79.18	79.92	79.92	994,802
Dec 19, 2024	83.76	83.97	82.47	83.28	83.28	401,900
Dec 18, 2024	85.50	87.20	83.69	84.06	84.06	703,073
Dec 17, 2024	87.16	87.67	85.22	85.67	85.67	471,827
Dec 16, 2024	87.83	88.58	86.10	86.57	86.57	305,534
Dec 13, 2024	89.19	89.20	84.74	87.12	87.12	840,307
Dec 12, 2024	88.90	91.57	87.45	88.34	88.34	831,708
Dec 11, 2024	85.88	89.39	85.88	88.37	88.37	1,281,547
Dec 10, 2024	87.49	87.65	84.78	85.85	85.85	372,430
Dec 9, 2024	87.50	89.48	86.73	87.21	87.21	789,616
Dec 6, 2024	86.85	88.60	86.14	87.22	87.22	463,577
Dec 5, 2024	86.60	88.45	86.02	86.33	86.33	532,210
Dec 4, 2024	86.06	87.41	84.75	86.33	86.33	672,112
Dec 3, 2024	84.59	87.20	83.60	86.00	86.00	1,387,274
Dec 2, 2024	79.54	85.05	78.14	84.01	84.01	1,248,053
Nov 29, 2024	78.01	80.90	77.90	78.94	78.94	1,091,978
Nov 28, 2024	77.39	78.80	76.90	77.90	77.90	265,202
Nov 27, 2024	75.17	77.94	75.17	77.28	77.28	272,014
Nov 26, 2024	73.69	75.71	73.69	75.04	75.04	335,039
Nov 25, 2024	75.17	76.00	73.70	74.02	74.02	675,371
Nov 22, 2024	73.49	75.29	73.26	74.05	74.05	368,199
Nov 21, 2024	76.64	76.64	72.79	73.21	73.21	356,493
Nov 19, 2024	75.29	76.89	74.64	75.87	75.87	661,845
Nov 18, 2024	76.01	77.15	73.40	74.22	74.22	737,244
Nov 14, 2024	76.02	77.60	75.25	75.62	75.62	516,005
Nov 13, 2024	79.77	79.77	75.11	75.52	75.52	1,324,584
Nov 12, 2024	80.25	82.73	79.33	79.94	79.94	646,980
Nov 11, 2024	83.99	87.32	77.52	80.26	80.26	1,438,247
Nov 8, 2024	85.29	86.30	83.00	83.31	83.31	462,114
Nov 7, 2024	86.44	87.25	84.20	84.56	84.56	940,249
Nov 6, 2024	82.96	86.39	82.39	85.94	85.94	1,004,398
Nov 4, 2024	81.31	81.36	77.73	80.44	80.44	596,132
Nov 1, 2024	80.74	81.50	80.15	80.77	80.77	374,375
Oct 31, 2024	79.09	80.22	78.12	79.90	79.90	412,991
Oct 29, 2024	79.09	79.09	75.60	77.40	77.40	387,153
Oct 28, 2024	75.11	78.30	73.70	77.68	77.68	649,440
Oct 25, 2024	76.93	76.93	72.73	74.56	74.56	751,358
Oct 24, 2024	80.37	81.20	75.65	76.16	76.16	1,024,571
Oct 23, 2024	76.51	81.30	76.51	80.25	80.25	1,797,944
Oct 22, 2024	82.00	82.00	77.00	77.55	77.55	1,549,883
Oct 21, 2024	85.61	86.85	80.76	82.10	82.10	775,211
Oct 18, 2024	85.90	86.47	83.50	85.51	85.51	1,538,866
Oct 17, 2024	90.81	94.48	85.80	86.25	86.25	2,316,377
Oct 16, 2024	89.71	92.67	89.08	90.79	90.79	953,034
Oct 15, 2024	88.61	91.60	88.60	89.24	89.24	1,103,947
Oct 14, 2024	88.44	89.75	87.31	88.55	88.55	625,512
Oct 11, 2024	89.24	92.74	87.25	87.56	87.56	1,916,214
Oct 10, 2024	87.58	90.70	86.51	88.99	88.99	877,075
Oct 9, 2024	84.84	89.50	84.08	86.92	86.92	1,287,915
Oct 8, 2024	78.01	84.51	77.50	83.89	83.89	817,464
Oct 7, 2024	84.56	85.40	77.42	78.39	78.39	2,237,009
Oct 4, 2024	84.80	87.17	82.33	84.45	84.45	1,339,487
Oct 3, 2024	85.94	86.99	83.85	84.80	84.80	736,671
Oct 1, 2024	85.51	88.44	85.51	87.72	87.72	1,962,743
Sep 30, 2024	85.30	87.57	85.00	85.54	85.54	282,514
Sep 27, 2024	86.34	88.00	85.23	86.63	86.63	399,788
Sep 26, 2024	89.12	89.60	86.10	86.41	86.41	642,022
Sep 25, 2024	88.39	90.59	85.41	89.42	89.42	1,131,176
Sep 24, 2024	86.90	91.60	85.48	88.58	88.58	1,542,888
Sep 23, 2024	86.71	87.38	84.90	86.26	86.26	334,098
Sep 20, 2024	84.33	87.19	83.11	86.35	86.35	599,066
Sep 19, 2024	87.07	88.19	82.73	83.78	83.78	787,116
Sep 18, 2024	89.00	91.84	85.21	86.73	86.73	1,356,937
Sep 17, 2024	91.37	92.50	88.53	88.99	88.99	649,617
Sep 16, 2024	93.69	94.05	90.04	91.98	91.98	1,367,495
Sep 13, 2024	94.83	96.05	93.25	93.66	93.66	557,954
Sep 12, 2024	95.10	96.33	92.30	94.03	94.03	790,608
Sep 11, 2024	96.96	99.20	93.50	94.70	94.70	2,084,626
Sep 10, 2024	94.81	100.80	93.61	96.26	96.26	3,940,771
Sep 9, 2024	89.50	98.00	85.16	94.07	94.07	2,882,927
Sep 6, 2024	93.70	95.39	88.25	89.34	89.34	3,035,628
Sep 5, 2024	91.84	96.60	90.30	93.48	93.48	3,043,937
Sep 4, 2024	80.99	93.87	80.33	90.64	90.64	5,226,371
Sep 3, 2024	81.71	83.24	80.61	82.20	82.20	1,414,182
Sep 2, 2024	80.10	83.07	79.30	81.59	81.59	905,026
Aug 30, 2024	77.22	81.00	77.22	79.70	79.70	736,779
Aug 29, 2024	79.99	80.42	75.64	77.05	77.05	2,281,133
Aug 28, 2024	81.49	83.35	79.33	79.75	79.75	682,282
Aug 26, 2024	80.95	86.00	80.60	81.36	81.36	2,807,074
Aug 23, 2024	79.38	82.65	79.12	80.04	80.04	4,069,528
Aug 22, 2024	70.59	80.15	69.28	78.63	78.63	10,733,330
Aug 21, 2024	68.51	74.94	68.31	69.75	69.75	7,376,911
Aug 20, 2024	70.79	71.50	67.61	68.18	68.18	2,226,520
Aug 19, 2024	61.57	71.80	61.26	69.97	69.97	9,652,480
Aug 16, 2024	60.00	61.77	59.43	60.85	60.85	1,254,822
Aug 14, 2024	59.00	59.47	55.50	58.57	58.57	1,635,710
Aug 13, 2024	60.32	61.14	58.09	58.46	58.46	1,631,462
Aug 12, 2024	58.14	61.89	57.04	59.12	59.12	2,676,095
Aug 9, 2024	58.81	58.95	57.75	58.13	58.13	845,853
Aug 8, 2024	60.97	60.99	57.50	57.76	57.76	889,034
Aug 7, 2024	58.50	60.99	57.20	60.69	60.69	1,257,334
Aug 6, 2024	60.33	61.35	56.90	57.29	57.29	1,324,680
Aug 5, 2024	61.39	61.39	58.36	59.14	59.14	1,015,663
Aug 2, 2024	59.67	63.00	58.48	62.65	62.65	2,492,288
Aug 1, 2024	60.00	62.85	59.31	59.86	59.86	1,649,796
Jul 31, 2024	61.47	62.09	59.24	59.78	59.78	349,050
Jul 30, 2024	59.70	62.01	59.52	60.68	60.68	1,683,646
Jul 29, 2024	59.00	61.31	58.74	59.58	59.58	1,546,842
Jul 26, 2024	58.54	60.44	57.90	58.23	58.23	701,574
Jul 25, 2024	56.29	58.85	55.70	57.52	57.52	415,077
Jul 24, 2024	54.52	57.55	54.50	56.65	56.65	753,955
Jul 23, 2024	55.65	55.65	51.96	54.68	54.68	320,220
Jul 22, 2024	53.91	55.58	52.84	55.13	55.13	313,754
Jul 19, 2024	56.58	56.58	53.65	53.93	53.93	758,932
Jul 18, 2024	58.23	58.43	56.05	56.59	56.59	337,844
Jul 16, 2024	56.15	59.10	55.60	57.84	57.84	480,460
Jul 15, 2024	56.29	56.63	54.69	55.84	55.84	555,171
Jul 12, 2024	57.24	57.55	55.50	55.57	55.57	583,822
Jul 11, 2024	56.88	57.51	56.54	56.72	56.72	505,318
Jul 10, 2024	58.31	58.54	55.01	56.50	56.50	422,132
Jul 9, 2024	60.00	60.40	57.98	58.13	58.13	948,603
Jul 8, 2024	59.01	60.75	58.60	59.71	59.71	841,294
Jul 5, 2024	55.56	59.79	55.56	58.91	58.91	1,304,595
Jul 4, 2024	56.41	56.94	55.61	55.77	55.77	368,035
Jul 3, 2024	57.31	57.31	55.75	56.14	56.14	255,814
Jul 2, 2024	57.99	58.40	56.00	56.81	56.81	816,366
Jul 1, 2024	55.69	58.00	55.63	57.67	57.67	1,256,632
Jun 28, 2024	53.82	59.81	53.82	55.77	55.77	3,025,380
Jun 27, 2024	55.50	56.05	53.00	53.66	53.66	860,223
Jun 26, 2024	57.09	57.50	55.31	55.53	55.53	822,418
Jun 25, 2024	56.00	59.40	56.00	56.86	56.86	2,822,032
Jun 24, 2024	54.09	56.38	53.86	55.17	55.17	669,758
Jun 21, 2024	54.00	54.87	53.39	53.75	53.75	233,247
Jun 20, 2024	54.99	55.26	54.01	54.15	54.15	340,468
Jun 19, 2024	57.17	57.20	54.14	54.33	54.33	441,505
Jun 18, 2024	57.17	57.80	55.90	56.70	56.70	850,496
Jun 14, 2024	52.12	56.35	51.85	56.09	56.09	5,626,346
Jun 13, 2024	52.92	53.45	51.75	52.07	52.07	665,525

AJANTPHARM.BO Ajanta Pharma Limited

2,635.65

-3.41%

APLLTD.BO Alembic Pharmaceuticals Limited

999.30

+0.86%

SUVEN.BO Suven Life Sciences Limited

235.65

-9.64%

LINCOLN.NS Lincoln Pharmaceuticals Limited

585.95

-1.92%

AKUMS.NS AKUMS DRUGS AND PHARMA L

572.30

+0.52%

NATCOPHARM.BO NATCO Pharma Limited

912.55

-1.26%

CAPLIPOINT.NS Caplin Point Laboratories Limited

2,140.30

+1.27%

AUROPHARMA.NS Aurobindo Pharma Limited

1,150.20

-0.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Morepen Laboratories Limited (MOREPENLAB.BO)

Related Tickers