NSE - Free Realtime Quote INR
Morepen Laboratories Limited (MOREPENLAB.NS)
65.12
+1.00
+(1.56%)
As of 3:16:43 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 64.44 | 66.10 | 64.44 | 65.12 | 65.12 | 2,718,902 |
| Jun 6, 2025 | 64.75 | 64.89 | 63.50 | 64.12 | 64.12 | 2,842,096 |
| Jun 5, 2025 | 64.00 | 65.65 | 64.00 | 64.47 | 64.47 | 3,105,163 |
| Jun 4, 2025 | 64.70 | 64.92 | 62.66 | 63.81 | 63.81 | 3,457,082 |
| Jun 3, 2025 | 65.02 | 66.57 | 64.25 | 64.58 | 64.58 | 3,246,930 |
| Jun 2, 2025 | 65.00 | 65.86 | 64.01 | 64.86 | 64.86 | 2,434,145 |
| May 30, 2025 | 66.35 | 66.65 | 64.33 | 64.84 | 64.84 | 3,368,557 |
| May 29, 2025 | 65.72 | 67.23 | 65.40 | 66.22 | 66.22 | 3,567,811 |
| May 28, 2025 | 66.88 | 67.09 | 65.00 | 65.36 | 65.36 | 2,945,365 |
| May 27, 2025 | 66.86 | 67.26 | 66.17 | 66.67 | 66.67 | 3,610,639 |
| May 26, 2025 | 67.00 | 68.24 | 66.40 | 66.62 | 66.62 | 5,636,247 |
| May 23, 2025 | 68.14 | 68.14 | 66.25 | 66.59 | 66.59 | 5,983,427 |
| May 22, 2025 | 65.80 | 68.40 | 65.02 | 67.86 | 67.86 | 13,891,669 |
| May 21, 2025 | 62.90 | 66.88 | 62.10 | 65.94 | 65.94 | 14,209,963 |
| May 20, 2025 | 64.00 | 64.89 | 62.28 | 62.83 | 62.83 | 6,586,129 |
| May 19, 2025 | 60.65 | 65.70 | 60.16 | 63.67 | 63.67 | 17,685,787 |
| May 16, 2025 | 61.38 | 61.40 | 60.42 | 60.57 | 60.57 | 3,051,511 |
| May 15, 2025 | 60.50 | 62.40 | 60.48 | 60.96 | 60.96 | 5,429,801 |
| May 14, 2025 | 60.82 | 61.25 | 59.76 | 60.08 | 60.08 | 5,047,448 |
| May 13, 2025 | 59.26 | 61.55 | 57.92 | 60.17 | 60.17 | 7,624,478 |
| May 12, 2025 | 59.25 | 60.64 | 59.25 | 60.36 | 60.36 | 5,915,564 |
| May 9, 2025 | 57.19 | 57.32 | 54.89 | 56.36 | 56.36 | 7,592,742 |
| May 8, 2025 | 59.36 | 60.66 | 56.63 | 57.47 | 57.47 | 5,022,790 |
| May 7, 2025 | 55.65 | 59.35 | 55.65 | 58.63 | 58.63 | 7,963,867 |
| May 6, 2025 | 60.89 | 60.97 | 57.01 | 57.61 | 57.61 | 5,399,016 |
| May 5, 2025 | 60.16 | 61.60 | 59.50 | 61.05 | 61.05 | 5,476,631 |
| May 2, 2025 | 60.60 | 61.37 | 58.75 | 59.20 | 59.20 | 5,146,935 |
| Apr 30, 2025 | 62.60 | 62.73 | 59.61 | 60.17 | 60.17 | 6,134,537 |
| Apr 29, 2025 | 62.28 | 63.37 | 61.38 | 62.63 | 62.63 | 9,888,028 |
| Apr 28, 2025 | 58.55 | 64.90 | 57.75 | 62.05 | 62.05 | 26,325,755 |
| Apr 25, 2025 | 62.22 | 62.30 | 57.44 | 58.82 | 58.82 | 16,859,638 |
| Apr 24, 2025 | 54.50 | 64.20 | 54.08 | 62.22 | 62.22 | 39,568,125 |
| Apr 23, 2025 | 54.98 | 55.59 | 52.92 | 54.52 | 54.52 | 5,326,712 |
| Apr 22, 2025 | 54.40 | 55.45 | 53.36 | 54.48 | 54.48 | 5,305,898 |
| Apr 21, 2025 | 52.69 | 54.36 | 52.37 | 53.91 | 53.91 | 4,750,126 |
| Apr 17, 2025 | 52.30 | 53.11 | 51.98 | 52.36 | 52.36 | 3,008,352 |
| Apr 16, 2025 | 52.38 | 53.25 | 51.80 | 52.27 | 52.27 | 3,346,394 |
| Apr 15, 2025 | 51.00 | 52.50 | 50.52 | 52.39 | 52.39 | 4,117,374 |
| Apr 11, 2025 | 50.70 | 50.70 | 49.45 | 50.20 | 50.20 | 4,212,103 |
| Apr 9, 2025 | 48.94 | 48.94 | 47.38 | 48.31 | 48.31 | 2,508,867 |
| Apr 8, 2025 | 49.99 | 50.10 | 48.53 | 49.23 | 49.23 | 2,922,050 |
| Apr 7, 2025 | 42.20 | 49.00 | 42.00 | 47.77 | 47.77 | 6,032,291 |
| Apr 4, 2025 | 52.97 | 53.30 | 48.60 | 49.25 | 49.25 | 8,079,372 |
| Apr 3, 2025 | 50.82 | 53.20 | 50.22 | 52.74 | 52.74 | 14,066,834 |
| Apr 2, 2025 | 49.62 | 49.95 | 48.00 | 49.52 | 49.52 | 4,079,623 |
| Apr 1, 2025 | 47.90 | 49.75 | 47.85 | 49.38 | 49.38 | 4,120,324 |
| Mar 28, 2025 | 49.00 | 49.87 | 47.65 | 47.84 | 47.84 | 5,122,336 |
| Mar 27, 2025 | 47.36 | 48.95 | 46.62 | 48.55 | 48.55 | 7,747,629 |
| Mar 26, 2025 | 49.57 | 49.89 | 47.21 | 47.47 | 47.47 | 5,158,200 |
| Mar 25, 2025 | 52.35 | 52.65 | 49.25 | 49.58 | 49.58 | 6,146,112 |
| Mar 24, 2025 | 51.01 | 52.70 | 50.85 | 51.74 | 51.74 | 7,571,694 |
| Mar 21, 2025 | 49.19 | 50.80 | 48.67 | 50.24 | 50.24 | 7,427,559 |
| Mar 20, 2025 | 50.15 | 51.49 | 48.30 | 48.66 | 48.66 | 7,788,696 |
| Mar 19, 2025 | 48.69 | 50.34 | 48.60 | 49.39 | 49.39 | 10,817,112 |
| Mar 18, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Mar 17, 2025 | 44.78 | 45.30 | 42.60 | 42.84 | 42.84 | 4,351,579 |
| Mar 13, 2025 | 45.00 | 45.23 | 44.15 | 44.61 | 44.61 | 3,162,932 |
| Mar 12, 2025 | 45.57 | 46.40 | 44.65 | 44.83 | 44.83 | 4,145,575 |
| Mar 11, 2025 | 46.60 | 46.60 | 44.90 | 45.08 | 45.08 | 4,497,063 |
| Mar 10, 2025 | 49.68 | 49.85 | 46.50 | 46.83 | 46.83 | 4,446,192 |
| Mar 7, 2025 | 49.48 | 51.20 | 49.11 | 49.68 | 49.68 | 4,519,203 |
| Mar 6, 2025 | 49.00 | 50.21 | 48.51 | 49.54 | 49.54 | 3,376,901 |
| Mar 5, 2025 | 46.47 | 48.78 | 46.10 | 48.36 | 48.36 | 3,585,598 |
| Mar 4, 2025 | 44.59 | 47.08 | 44.11 | 46.09 | 46.09 | 3,696,565 |
| Mar 3, 2025 | 46.51 | 47.35 | 43.58 | 44.85 | 44.85 | 4,643,328 |
| Feb 28, 2025 | 47.81 | 48.05 | 45.33 | 46.35 | 46.35 | 4,416,038 |
| Feb 27, 2025 | 50.30 | 50.71 | 47.95 | 48.06 | 48.06 | 3,207,265 |
| Feb 25, 2025 | 50.95 | 51.76 | 49.90 | 50.22 | 50.22 | 2,033,756 |
| Feb 24, 2025 | 51.23 | 52.26 | 50.06 | 51.05 | 51.05 | 2,514,878 |
| Feb 21, 2025 | 52.37 | 54.43 | 51.50 | 51.76 | 51.76 | 3,461,054 |
| Feb 20, 2025 | 52.00 | 52.92 | 51.15 | 52.41 | 52.41 | 2,450,575 |
| Feb 19, 2025 | 49.70 | 52.30 | 48.87 | 52.01 | 52.01 | 3,324,789 |
| Feb 18, 2025 | 51.41 | 52.09 | 49.27 | 49.94 | 49.94 | 3,388,880 |
| Feb 17, 2025 | 51.70 | 53.04 | 50.03 | 51.44 | 51.44 | 4,343,837 |
| Feb 14, 2025 | 55.25 | 55.55 | 50.81 | 51.81 | 51.81 | 4,809,452 |
| Feb 13, 2025 | 55.91 | 57.25 | 54.84 | 55.08 | 55.08 | 2,652,495 |
| Feb 12, 2025 | 56.26 | 56.80 | 53.11 | 55.91 | 55.91 | 4,522,094 |
| Feb 11, 2025 | 58.58 | 58.92 | 55.31 | 55.87 | 55.87 | 3,211,051 |
| Feb 10, 2025 | 61.75 | 61.75 | 50.26 | 58.53 | 58.53 | 8,444,012 |
| Feb 7, 2025 | 62.31 | 62.58 | 61.00 | 61.23 | 61.23 | 2,591,819 |
| Feb 6, 2025 | 66.85 | 67.65 | 61.81 | 62.68 | 62.68 | 6,354,355 |
| Feb 5, 2025 | 64.25 | 67.00 | 64.25 | 66.68 | 66.68 | 2,675,504 |
| Feb 4, 2025 | 63.00 | 64.50 | 62.54 | 64.12 | 64.12 | 2,549,360 |
| Feb 3, 2025 | 63.50 | 63.97 | 61.70 | 62.02 | 62.02 | 2,253,796 |
| Feb 1, 2025 | 64.75 | 66.29 | 63.26 | 64.67 | 64.67 | 2,630,366 |
| Jan 31, 2025 | 62.76 | 65.45 | 62.21 | 65.03 | 65.03 | 2,936,106 |
| Jan 30, 2025 | 63.35 | 64.45 | 62.20 | 62.44 | 62.44 | 2,627,049 |
| Jan 29, 2025 | 60.65 | 63.35 | 60.65 | 63.01 | 63.01 | 3,003,730 |
| Jan 28, 2025 | 61.19 | 61.74 | 57.21 | 60.08 | 60.08 | 5,340,386 |
| Jan 27, 2025 | 63.45 | 63.45 | 59.88 | 60.84 | 60.84 | 4,151,837 |
| Jan 24, 2025 | 66.50 | 66.50 | 63.24 | 63.59 | 63.59 | 2,379,018 |
| Jan 23, 2025 | 65.75 | 67.34 | 65.24 | 66.07 | 66.07 | 2,094,875 |
| Jan 22, 2025 | 67.80 | 68.15 | 64.72 | 66.19 | 66.19 | 2,938,022 |
| Jan 21, 2025 | 70.93 | 71.32 | 67.03 | 67.37 | 67.37 | 4,315,580 |
| Jan 20, 2025 | 67.70 | 71.31 | 67.52 | 70.93 | 70.93 | 5,415,512 |
| Jan 17, 2025 | 68.20 | 68.40 | 67.07 | 67.44 | 67.44 | 3,208,683 |
| Jan 16, 2025 | 67.25 | 68.65 | 67.05 | 68.14 | 68.14 | 2,621,039 |
| Jan 15, 2025 | 69.00 | 69.00 | 66.50 | 66.80 | 66.80 | 4,420,476 |
| Jan 14, 2025 | 65.74 | 68.34 | 64.92 | 67.93 | 67.93 | 4,795,499 |
| Jan 13, 2025 | 67.50 | 68.74 | 64.02 | 64.92 | 64.92 | 6,127,016 |
| Jan 10, 2025 | 71.00 | 71.39 | 67.74 | 68.23 | 68.23 | 6,043,054 |
| Jan 9, 2025 | 74.29 | 74.40 | 70.42 | 70.89 | 70.89 | 4,337,236 |
| Jan 8, 2025 | 75.54 | 75.83 | 73.91 | 74.30 | 74.30 | 3,345,573 |
| Jan 7, 2025 | 73.70 | 75.81 | 73.70 | 75.48 | 75.48 | 4,359,407 |
| Jan 6, 2025 | 78.20 | 78.45 | 73.00 | 73.47 | 73.47 | 11,504,907 |
| Jan 3, 2025 | 79.41 | 80.65 | 78.65 | 78.97 | 78.97 | 3,146,607 |
| Jan 2, 2025 | 79.49 | 79.49 | 78.04 | 78.90 | 78.90 | 2,441,119 |
| Jan 1, 2025 | 78.30 | 80.01 | 78.06 | 79.19 | 79.19 | 2,924,085 |
| Dec 31, 2024 | 75.44 | 78.45 | 75.26 | 78.16 | 78.16 | 3,939,454 |
| Dec 30, 2024 | 77.00 | 78.20 | 75.28 | 75.66 | 75.66 | 4,031,678 |
| Dec 27, 2024 | 77.60 | 78.38 | 76.70 | 76.86 | 76.86 | 2,958,607 |
| Dec 26, 2024 | 78.90 | 79.65 | 77.02 | 77.25 | 77.25 | 2,527,988 |
| Dec 24, 2024 | 78.69 | 79.38 | 77.72 | 78.80 | 78.80 | 2,288,576 |
| Dec 23, 2024 | 81.19 | 81.64 | 78.00 | 78.71 | 78.71 | 4,117,996 |
| Dec 20, 2024 | 83.70 | 84.57 | 79.06 | 79.89 | 79.89 | 5,427,778 |
| Dec 19, 2024 | 83.60 | 84.00 | 82.37 | 83.25 | 83.25 | 3,953,227 |
| Dec 18, 2024 | 85.50 | 87.20 | 83.66 | 84.09 | 84.09 | 5,752,010 |
| Dec 17, 2024 | 86.60 | 87.71 | 85.16 | 85.57 | 85.57 | 5,475,555 |
| Dec 16, 2024 | 87.40 | 88.60 | 86.25 | 86.70 | 86.70 | 5,197,599 |
| Dec 13, 2024 | 88.70 | 88.70 | 84.70 | 87.13 | 87.13 | 8,888,505 |
| Dec 12, 2024 | 88.90 | 91.70 | 87.31 | 88.35 | 88.35 | 16,555,802 |
| Dec 11, 2024 | 86.10 | 89.40 | 86.09 | 88.47 | 88.47 | 11,661,825 |
| Dec 10, 2024 | 87.50 | 87.50 | 84.71 | 85.80 | 85.80 | 5,680,054 |
| Dec 9, 2024 | 87.55 | 89.49 | 86.90 | 87.23 | 87.23 | 5,992,128 |
| Dec 6, 2024 | 86.68 | 88.50 | 86.06 | 87.21 | 87.21 | 7,916,637 |
| Dec 5, 2024 | 86.67 | 88.45 | 86.00 | 86.37 | 86.37 | 9,838,042 |
| Dec 4, 2024 | 86.24 | 87.50 | 84.65 | 86.35 | 86.35 | 10,062,385 |
| Dec 3, 2024 | 84.42 | 87.20 | 83.53 | 86.01 | 86.01 | 13,230,669 |
| Dec 2, 2024 | 79.00 | 85.10 | 78.08 | 83.95 | 83.95 | 18,511,772 |
| Nov 29, 2024 | 78.20 | 80.88 | 77.85 | 78.96 | 78.96 | 7,415,530 |
| Nov 28, 2024 | 77.75 | 78.83 | 76.80 | 77.85 | 77.85 | 6,203,038 |
| Nov 27, 2024 | 75.45 | 77.95 | 75.07 | 77.35 | 77.35 | 6,047,214 |
| Nov 26, 2024 | 74.00 | 75.70 | 73.91 | 75.07 | 75.07 | 5,043,272 |
| Nov 25, 2024 | 75.54 | 76.00 | 73.56 | 74.05 | 74.05 | 4,300,008 |
| Nov 22, 2024 | 73.79 | 75.36 | 73.25 | 73.93 | 73.93 | 5,389,113 |
| Nov 21, 2024 | 76.00 | 76.01 | 73.00 | 73.23 | 73.23 | 4,952,455 |
| Nov 19, 2024 | 75.13 | 76.90 | 74.47 | 75.93 | 75.93 | 5,504,551 |
| Nov 18, 2024 | 76.82 | 76.82 | 73.40 | 74.15 | 74.15 | 5,945,436 |
| Nov 14, 2024 | 76.00 | 77.67 | 75.25 | 75.61 | 75.61 | 5,664,888 |
| Nov 13, 2024 | 79.50 | 79.56 | 75.11 | 75.53 | 75.53 | 8,247,514 |
| Nov 12, 2024 | 80.00 | 82.79 | 79.26 | 79.81 | 79.81 | 9,332,087 |
| Nov 11, 2024 | 83.80 | 87.38 | 77.48 | 80.28 | 80.28 | 21,941,773 |
| Nov 8, 2024 | 85.05 | 86.40 | 83.05 | 83.34 | 83.34 | 7,034,487 |
| Nov 7, 2024 | 85.93 | 87.21 | 84.05 | 84.60 | 84.60 | 5,833,271 |
| Nov 6, 2024 | 82.90 | 86.40 | 82.40 | 85.93 | 85.93 | 9,536,797 |
| Nov 5, 2024 | 80.00 | 82.90 | 79.53 | 82.34 | 82.34 | 8,298,561 |
| Nov 4, 2024 | 81.00 | 81.00 | 77.65 | 80.26 | 80.26 | 6,146,818 |
| Nov 1, 2024 | 80.25 | 81.50 | 80.11 | 80.83 | 80.83 | 2,039,318 |
| Oct 31, 2024 | 78.86 | 80.19 | 78.13 | 79.88 | 79.88 | 5,294,670 |
| Oct 30, 2024 | 77.55 | 79.60 | 76.91 | 78.92 | 78.92 | 5,440,887 |
| Oct 29, 2024 | 78.00 | 78.25 | 75.56 | 77.43 | 77.43 | 5,524,134 |
| Oct 28, 2024 | 75.30 | 78.49 | 73.65 | 77.70 | 77.70 | 9,280,326 |
| Oct 25, 2024 | 76.25 | 76.80 | 72.80 | 74.60 | 74.60 | 10,669,706 |
| Oct 24, 2024 | 80.49 | 81.30 | 75.51 | 76.19 | 76.19 | 10,543,022 |
| Oct 23, 2024 | 77.45 | 81.39 | 77.10 | 80.25 | 80.25 | 14,269,266 |
| Oct 22, 2024 | 82.00 | 82.00 | 77.00 | 77.50 | 77.50 | 10,349,108 |
| Oct 21, 2024 | 85.95 | 86.85 | 80.50 | 82.07 | 82.07 | 8,318,421 |
| Oct 18, 2024 | 86.00 | 86.40 | 83.50 | 85.56 | 85.56 | 10,748,116 |
| Oct 17, 2024 | 91.10 | 94.45 | 85.61 | 86.23 | 86.23 | 22,345,982 |
| Oct 16, 2024 | 89.55 | 92.69 | 89.11 | 90.77 | 90.77 | 20,600,090 |
| Oct 15, 2024 | 88.95 | 91.60 | 88.62 | 89.28 | 89.28 | 12,786,975 |
| Oct 14, 2024 | 88.23 | 89.78 | 87.25 | 88.53 | 88.53 | 11,502,491 |
| Oct 11, 2024 | 88.94 | 92.77 | 87.17 | 87.57 | 87.57 | 18,033,372 |
| Oct 10, 2024 | 87.20 | 90.75 | 86.50 | 88.94 | 88.94 | 14,907,160 |
| Oct 9, 2024 | 84.40 | 89.50 | 84.15 | 86.97 | 86.97 | 17,529,359 |
| Oct 8, 2024 | 78.40 | 84.60 | 77.57 | 83.98 | 83.98 | 12,884,088 |
| Oct 7, 2024 | 85.19 | 85.40 | 77.90 | 78.48 | 78.48 | 12,382,791 |
| Oct 4, 2024 | 85.15 | 87.27 | 82.31 | 84.41 | 84.41 | 9,326,942 |
| Oct 3, 2024 | 84.87 | 86.99 | 83.90 | 84.79 | 84.79 | 9,661,929 |
| Oct 1, 2024 | 85.74 | 88.61 | 85.70 | 87.77 | 87.77 | 9,110,302 |
| Sep 30, 2024 | 86.36 | 87.50 | 85.01 | 85.49 | 85.49 | 6,058,715 |
| Sep 27, 2024 | 86.80 | 87.80 | 85.00 | 86.81 | 86.81 | 5,517,213 |
| Sep 26, 2024 | 89.50 | 89.64 | 86.08 | 86.45 | 86.45 | 4,984,666 |
| Sep 25, 2024 | 88.60 | 90.80 | 85.40 | 89.28 | 89.28 | 9,947,252 |
| Sep 24, 2024 | 86.50 | 91.60 | 85.71 | 88.42 | 88.42 | 15,789,669 |
| Sep 23, 2024 | 87.00 | 87.45 | 84.90 | 86.24 | 86.24 | 6,087,086 |
| Sep 20, 2024 | 84.10 | 87.17 | 83.00 | 86.36 | 86.36 | 11,939,875 |
| Sep 19, 2024 | 87.20 | 88.24 | 82.77 | 83.79 | 83.79 | 12,879,987 |
| Sep 18, 2024 | 88.99 | 91.74 | 86.00 | 86.77 | 86.77 | 11,249,617 |
| Sep 17, 2024 | 91.99 | 92.35 | 88.15 | 88.94 | 88.94 | 9,517,358 |
| Sep 16, 2024 | 93.79 | 94.10 | 90.40 | 92.01 | 92.01 | 11,642,095 |
| Sep 13, 2024 | 94.42 | 96.10 | 93.25 | 93.63 | 93.63 | 10,443,819 |
| Sep 12, 2024 | 95.20 | 96.25 | 92.10 | 94.04 | 94.04 | 14,206,085 |
| Sep 11, 2024 | 96.20 | 99.24 | 93.50 | 94.74 | 94.74 | 20,729,474 |
| Sep 10, 2024 | 94.70 | 100.90 | 93.70 | 96.19 | 96.19 | 40,425,691 |
| Sep 9, 2024 | 89.40 | 97.60 | 85.10 | 94.03 | 94.03 | 45,712,943 |
| Sep 6, 2024 | 93.90 | 95.47 | 88.02 | 89.35 | 89.35 | 27,759,966 |
| Sep 5, 2024 | 91.60 | 96.60 | 90.25 | 93.46 | 93.46 | 47,671,149 |
| Sep 4, 2024 | 80.98 | 93.88 | 80.22 | 90.79 | 90.79 | 89,489,590 |
| Sep 3, 2024 | 81.80 | 83.30 | 80.61 | 82.22 | 82.22 | 11,926,309 |
| Sep 2, 2024 | 80.20 | 83.00 | 79.26 | 81.54 | 81.54 | 17,924,255 |
| Aug 30, 2024 | 77.50 | 81.00 | 77.30 | 79.71 | 79.71 | 11,594,695 |
| Aug 29, 2024 | 79.90 | 80.40 | 75.70 | 77.13 | 77.13 | 15,506,343 |
| Aug 28, 2024 | 80.85 | 83.45 | 79.19 | 79.74 | 79.74 | 15,383,544 |
| Aug 27, 2024 | 82.00 | 82.44 | 79.00 | 80.50 | 80.50 | 16,298,248 |
| Aug 26, 2024 | 80.87 | 86.00 | 80.55 | 81.35 | 81.35 | 49,042,096 |
| Aug 23, 2024 | 79.10 | 82.70 | 79.10 | 80.11 | 80.11 | 81,072,287 |
| Aug 22, 2024 | 70.50 | 80.20 | 69.33 | 78.64 | 78.64 | 113,766,513 |
| Aug 21, 2024 | 68.70 | 74.95 | 68.38 | 69.73 | 69.73 | 70,005,843 |
| Aug 20, 2024 | 70.70 | 71.60 | 67.61 | 68.07 | 68.07 | 32,896,387 |
| Aug 19, 2024 | 61.50 | 71.84 | 61.26 | 70.06 | 70.06 | 102,982,045 |
| Aug 16, 2024 | 60.00 | 61.77 | 59.36 | 60.85 | 60.85 | 22,225,453 |
| Aug 14, 2024 | 59.00 | 59.40 | 55.50 | 58.61 | 58.61 | 17,362,563 |
| Aug 13, 2024 | 60.25 | 61.10 | 58.05 | 58.42 | 58.42 | 16,871,276 |
| Aug 12, 2024 | 58.50 | 61.89 | 57.07 | 59.08 | 59.08 | 33,341,907 |
| Aug 9, 2024 | 58.50 | 58.90 | 57.73 | 58.16 | 58.16 | 5,002,148 |
| Aug 8, 2024 | 60.90 | 61.20 | 57.50 | 57.73 | 57.73 | 13,175,249 |
| Aug 7, 2024 | 58.60 | 61.00 | 57.22 | 60.73 | 60.73 | 9,842,662 |
| Aug 6, 2024 | 60.50 | 61.38 | 56.65 | 57.18 | 57.18 | 9,134,533 |
| Aug 5, 2024 | 61.10 | 61.22 | 58.29 | 59.08 | 59.08 | 15,659,318 |
| Aug 2, 2024 | 59.50 | 63.00 | 58.52 | 62.69 | 62.69 | 22,845,353 |
| Aug 1, 2024 | 60.50 | 62.82 | 59.32 | 59.85 | 59.85 | 12,301,956 |
| Jul 31, 2024 | 61.19 | 62.10 | 59.21 | 59.70 | 59.70 | 6,851,638 |
| Jul 30, 2024 | 59.70 | 62.10 | 59.60 | 60.71 | 60.71 | 12,785,540 |
| Jul 29, 2024 | 59.00 | 61.35 | 58.70 | 59.58 | 59.58 | 11,741,944 |
| Jul 26, 2024 | 57.90 | 60.44 | 57.80 | 58.22 | 58.22 | 9,395,421 |
| Jul 25, 2024 | 56.00 | 58.84 | 55.75 | 57.59 | 57.59 | 7,549,576 |
| Jul 24, 2024 | 54.65 | 57.71 | 54.50 | 56.68 | 56.68 | 5,037,702 |
| Jul 23, 2024 | 55.35 | 55.35 | 52.00 | 54.67 | 54.67 | 4,788,791 |
| Jul 22, 2024 | 53.58 | 55.61 | 52.80 | 55.15 | 55.15 | 4,399,944 |
| Jul 19, 2024 | 56.41 | 56.58 | 53.70 | 53.95 | 53.95 | 4,712,674 |
| Jul 18, 2024 | 57.99 | 58.49 | 56.02 | 56.58 | 56.58 | 5,403,864 |
| Jul 16, 2024 | 56.10 | 59.22 | 55.52 | 57.92 | 57.92 | 10,421,803 |
| Jul 15, 2024 | 55.85 | 56.60 | 54.67 | 55.88 | 55.88 | 3,107,685 |
| Jul 12, 2024 | 56.99 | 57.58 | 55.41 | 55.55 | 55.55 | 4,204,573 |
| Jul 11, 2024 | 56.78 | 57.59 | 56.56 | 56.69 | 56.69 | 2,939,650 |
| Jul 10, 2024 | 58.50 | 58.50 | 54.95 | 56.48 | 56.48 | 7,840,786 |
| Jul 9, 2024 | 60.10 | 60.44 | 58.00 | 58.21 | 58.21 | 5,557,172 |
| Jul 8, 2024 | 59.15 | 60.75 | 58.55 | 59.71 | 59.71 | 12,949,682 |
| Jul 5, 2024 | 55.82 | 59.79 | 55.75 | 58.92 | 58.92 | 21,702,940 |
| Jul 4, 2024 | 56.50 | 56.96 | 55.51 | 55.82 | 55.82 | 4,233,336 |
| Jul 3, 2024 | 57.20 | 57.20 | 55.77 | 56.18 | 56.18 | 4,158,374 |
| Jul 2, 2024 | 57.90 | 58.40 | 56.00 | 56.87 | 56.87 | 5,967,473 |
| Jul 1, 2024 | 55.70 | 58.00 | 55.64 | 57.65 | 57.65 | 8,063,248 |
| Jun 28, 2024 | 54.15 | 59.80 | 54.15 | 55.71 | 55.71 | 25,022,452 |
| Jun 27, 2024 | 55.50 | 56.09 | 52.98 | 53.66 | 53.66 | 5,036,547 |
| Jun 26, 2024 | 57.05 | 57.44 | 55.31 | 55.53 | 55.53 | 5,380,494 |
| Jun 25, 2024 | 56.00 | 59.40 | 56.00 | 56.85 | 56.85 | 18,925,608 |
| Jun 24, 2024 | 53.99 | 56.39 | 53.84 | 55.14 | 55.14 | 8,091,277 |
| Jun 21, 2024 | 54.30 | 54.88 | 53.36 | 53.84 | 53.84 | 4,729,844 |
| Jun 20, 2024 | 54.78 | 55.20 | 54.05 | 54.19 | 54.19 | 5,690,844 |
| Jun 19, 2024 | 57.10 | 57.22 | 54.13 | 54.36 | 54.36 | 10,390,910 |
| Jun 18, 2024 | 56.70 | 57.83 | 55.85 | 56.79 | 56.79 | 21,512,883 |
| Jun 14, 2024 | 52.30 | 56.38 | 51.87 | 56.12 | 56.12 | 35,376,754 |
| Jun 13, 2024 | 52.85 | 53.48 | 51.70 | 52.05 | 52.05 | 10,289,023 |
| Jun 12, 2024 | 49.53 | 53.09 | 49.30 | 52.48 | 52.48 | 20,673,054 |
| Jun 11, 2024 | 48.17 | 50.30 | 48.00 | 49.30 | 49.30 | 6,703,032 |
| Jun 10, 2024 | 48.90 | 48.90 | 47.71 | 48.05 | 48.05 | 1,856,941 |
Related Tickers
SYNCOMF.NS Syncom Formulations (India) Limited
21.40
+3.18%
NECLIFE.BO Nectar Lifesciences Limited
23.49
-3.29%
NECLIFE.NS Nectar Lifesciences Limited
23.54
-2.93%
BLISSGVS.NS Bliss GVS Pharma Limited
135.95
-0.39%
PPLPHARMA.NS Piramal Pharma Limited
210.91
+2.22%
LAURUSLABS.BO Laurus Labs Limited
668.60
+4.18%
NATCOPHARM.BO NATCO Pharma Limited
864.30
+0.68%
SIGACHI.NS Sigachi Industries Limited
57.00
+3.04%
SPARC.NS Sun Pharma Advanced Research Company Limited
166.85
+0.79%
WELCURE.BO Welcure Drugs & Pharmaceuticals Limited
11.40
+0.35%