Price Data Selection & Download
Morepen Laboratories Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine MOREPENLAB quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹100.90
September 10, 2024
NSE Exchange
Share Price All Time Low
₹2.05
August 07, 2013
NSE Exchange
Highest Volume Trading Day
119,311,022
February 23, 2026 • ₹45.28
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
MOREPENLAB daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹42.80 | ₹42.80 | ₹41.38 | ₹42.22 | 7,486,495 |
| 2026-05-26 | ₹44.00 | ₹45.45 | ₹43.61 | ₹43.92 | 4,554,154 |
| 2026-05-25 | ₹43.45 | ₹44.04 | ₹43.00 | ₹43.72 | 2,282,310 |
| 2026-05-22 | ₹43.19 | ₹44.79 | ₹42.51 | ₹42.91 | 3,991,650 |
| 2026-05-21 | ₹43.44 | ₹43.76 | ₹42.82 | ₹42.98 | 2,235,567 |
| 2026-05-20 | ₹41.49 | ₹42.90 | ₹41.10 | ₹42.52 | 2,675,002 |
| 2026-05-19 | ₹41.50 | ₹42.63 | ₹41.50 | ₹41.86 | 2,018,290 |
| 2026-05-18 | ₹41.00 | ₹41.63 | ₹39.69 | ₹41.30 | 2,702,133 |
| 2026-05-15 | ₹42.70 | ₹42.99 | ₹41.82 | ₹41.94 | 2,013,295 |
| 2026-05-14 | ₹44.45 | ₹44.55 | ₹42.70 | ₹43.01 | 2,916,712 |
| 2026-05-13 | ₹42.70 | ₹44.75 | ₹42.70 | ₹43.90 | 3,236,327 |
| 2026-05-12 | ₹45.79 | ₹45.90 | ₹42.76 | ₹42.94 | 4,489,542 |
| 2026-05-11 | ₹45.82 | ₹47.00 | ₹44.80 | ₹45.79 | 7,941,906 |
| 2026-05-08 | ₹44.15 | ₹46.56 | ₹44.10 | ₹45.64 | 9,260,962 |
| 2026-05-07 | ₹43.95 | ₹44.29 | ₹43.30 | ₹44.03 | 3,549,854 |
| 2026-05-06 | ₹42.20 | ₹43.90 | ₹42.20 | ₹43.54 | 4,527,376 |
| 2026-05-05 | ₹41.81 | ₹42.72 | ₹41.67 | ₹41.99 | 1,806,571 |
| 2026-05-04 | ₹41.80 | ₹42.66 | ₹41.60 | ₹42.00 | 2,047,126 |
| 2026-04-30 | ₹41.51 | ₹41.75 | ₹40.90 | ₹41.36 | 1,604,840 |
| 2026-04-29 | ₹42.39 | ₹42.64 | ₹41.62 | ₹41.77 | 2,086,627 |
| 2026-04-28 | ₹43.60 | ₹43.85 | ₹42.00 | ₹42.20 | 3,466,556 |
| 2026-04-27 | ₹42.10 | ₹43.60 | ₹42.10 | ₹43.27 | 3,054,836 |
| 2026-04-24 | ₹42.81 | ₹43.35 | ₹41.52 | ₹41.72 | 2,666,738 |
| 2026-04-23 | ₹42.97 | ₹44.18 | ₹42.51 | ₹42.69 | 5,124,583 |
| 2026-04-22 | ₹41.80 | ₹43.35 | ₹41.56 | ₹43.07 | 4,697,608 |
| 2026-04-21 | ₹41.00 | ₹42.40 | ₹41.00 | ₹41.80 | 2,165,357 |
| 2026-04-20 | ₹42.25 | ₹42.44 | ₹40.65 | ₹41.29 | 3,052,461 |
| 2026-04-17 | ₹41.00 | ₹43.18 | ₹41.00 | ₹41.90 | 6,398,567 |
| 2026-04-16 | ₹41.85 | ₹42.27 | ₹40.18 | ₹41.17 | 4,795,108 |
| 2026-04-15 | ₹41.30 | ₹41.49 | ₹40.77 | ₹41.31 | 2,795,842 |
| 2026-04-13 | ₹39.00 | ₹40.45 | ₹38.30 | ₹40.03 | 3,363,449 |
| 2026-04-10 | ₹40.00 | ₹40.79 | ₹39.88 | ₹40.16 | 2,737,104 |
| 2026-04-09 | ₹39.80 | ₹40.82 | ₹39.50 | ₹39.61 | 3,236,485 |
| 2026-04-08 | ₹39.54 | ₹40.51 | ₹39.06 | ₹40.20 | 4,166,446 |
| 2026-04-07 | ₹38.01 | ₹38.95 | ₹37.61 | ₹38.31 | 2,726,646 |
| 2026-04-06 | ₹37.81 | ₹38.70 | ₹36.51 | ₹38.43 | 4,264,059 |
| 2026-04-02 | ₹35.85 | ₹38.27 | ₹35.17 | ₹37.81 | 3,831,585 |
| 2026-04-01 | ₹34.56 | ₹37.40 | ₹34.56 | ₹37.20 | 5,571,907 |
| 2026-03-30 | ₹35.03 | ₹35.96 | ₹33.05 | ₹33.68 | 4,139,941 |
| 2026-03-27 | ₹36.50 | ₹36.99 | ₹35.30 | ₹36.15 | 5,524,718 |
| 2026-03-25 | ₹36.85 | ₹37.88 | ₹35.99 | ₹36.97 | 3,157,818 |
| 2026-03-24 | ₹36.49 | ₹37.23 | ₹35.20 | ₹36.55 | 3,254,917 |
| 2026-03-23 | ₹36.59 | ₹36.75 | ₹35.10 | ₹35.33 | 3,329,979 |
| 2026-03-20 | ₹37.60 | ₹38.19 | ₹36.80 | ₹36.99 | 2,536,562 |
| 2026-03-19 | ₹38.25 | ₹38.25 | ₹36.91 | ₹37.04 | 2,383,995 |
| 2026-03-18 | ₹38.30 | ₹39.30 | ₹38.08 | ₹38.63 | 2,828,189 |
| 2026-03-17 | ₹38.00 | ₹38.33 | ₹37.42 | ₹38.06 | 2,024,282 |
| 2026-03-16 | ₹38.11 | ₹38.37 | ₹36.80 | ₹37.75 | 2,930,845 |
| 2026-03-13 | ₹40.29 | ₹40.29 | ₹37.25 | ₹38.11 | 3,482,777 |
| 2026-03-12 | ₹40.22 | ₹40.95 | ₹39.26 | ₹40.26 | 2,799,739 |
| 2026-03-11 | ₹40.99 | ₹41.58 | ₹39.87 | ₹40.11 | 2,755,895 |
| 2026-03-10 | ₹40.00 | ₹40.98 | ₹39.54 | ₹40.65 | 3,552,495 |
| 2026-03-09 | ₹38.90 | ₹39.40 | ₹38.07 | ₹39.09 | 3,205,592 |
| 2026-03-06 | ₹41.00 | ₹41.32 | ₹39.12 | ₹39.79 | 3,049,495 |
| 2026-03-05 | ₹41.08 | ₹43.25 | ₹39.88 | ₹40.83 | 5,882,899 |
| 2026-03-04 | ₹41.00 | ₹41.48 | ₹40.20 | ₹40.61 | 4,812,523 |
| 2026-03-02 | ₹41.10 | ₹42.74 | ₹41.00 | ₹41.71 | 6,195,978 |
| 2026-02-27 | ₹44.80 | ₹44.92 | ₹43.30 | ₹43.67 | 4,703,749 |
| 2026-02-26 | ₹44.24 | ₹45.62 | ₹43.71 | ₹44.65 | 8,791,138 |
| 2026-02-25 | ₹46.61 | ₹46.94 | ₹43.72 | ₹44.18 | 13,547,519 |
| 2026-02-24 | ₹45.51 | ₹48.84 | ₹45.28 | ₹46.47 | 84,439,519 |
| 2026-02-23 | ₹43.00 | ₹46.89 | ₹41.51 | ₹45.28 | 119,311,022 |
| 2026-02-20 | ₹37.65 | ₹40.26 | ₹37.27 | ₹39.23 | 2,773,464 |
| 2026-02-19 | ₹38.75 | ₹39.02 | ₹37.51 | ₹37.80 | 954,444 |
| 2026-02-18 | ₹38.80 | ₹39.25 | ₹38.55 | ₹38.74 | 863,001 |
| 2026-02-17 | ₹37.99 | ₹39.25 | ₹37.83 | ₹38.87 | 1,592,042 |
| 2026-02-16 | ₹38.55 | ₹38.65 | ₹37.81 | ₹37.99 | 1,329,912 |
| 2026-02-13 | ₹38.95 | ₹39.10 | ₹38.07 | ₹38.55 | 1,254,992 |
| 2026-02-12 | ₹39.65 | ₹39.65 | ₹38.73 | ₹39.05 | 1,293,130 |
| 2026-02-11 | ₹40.00 | ₹40.70 | ₹39.45 | ₹39.70 | 2,576,855 |
| 2026-02-10 | ₹39.63 | ₹41.00 | ₹39.15 | ₹39.92 | 5,874,531 |
| 2026-02-09 | ₹37.82 | ₹39.74 | ₹37.06 | ₹39.51 | 4,374,705 |
| 2026-02-06 | ₹37.98 | ₹38.00 | ₹36.02 | ₹36.69 | 1,780,794 |
| 2026-02-05 | ₹39.21 | ₹39.38 | ₹37.85 | ₹37.98 | 1,328,113 |
| 2026-02-04 | ₹37.99 | ₹39.69 | ₹37.37 | ₹39.23 | 2,152,038 |
| 2026-02-03 | ₹38.00 | ₹39.50 | ₹37.10 | ₹37.55 | 2,514,822 |
| 2026-02-02 | ₹36.63 | ₹37.80 | ₹34.83 | ₹35.85 | 1,564,219 |
| 2026-02-01 | ₹36.31 | ₹37.89 | ₹35.80 | ₹36.54 | 1,573,976 |
| 2026-01-30 | ₹35.14 | ₹36.50 | ₹34.59 | ₹36.31 | 1,970,576 |
| 2026-01-29 | ₹35.90 | ₹35.92 | ₹34.58 | ₹35.14 | 1,425,982 |
| 2026-01-28 | ₹34.16 | ₹35.74 | ₹34.15 | ₹35.67 | 1,880,674 |
| 2026-01-27 | ₹34.50 | ₹34.61 | ₹33.50 | ₹33.98 | 1,962,090 |
| 2026-01-23 | ₹35.73 | ₹35.81 | ₹34.00 | ₹34.17 | 1,835,014 |
| 2026-01-22 | ₹35.08 | ₹35.95 | ₹34.95 | ₹35.49 | 1,774,695 |
| 2026-01-21 | ₹35.52 | ₹36.00 | ₹34.41 | ₹34.60 | 2,418,911 |
| 2026-01-20 | ₹36.90 | ₹37.03 | ₹35.25 | ₹35.52 | 2,458,104 |
| 2026-01-19 | ₹37.80 | ₹38.00 | ₹36.80 | ₹36.91 | 1,400,893 |
| 2026-01-16 | ₹38.09 | ₹38.44 | ₹37.50 | ₹37.71 | 1,324,435 |
| 2026-01-14 | ₹38.42 | ₹38.65 | ₹38.00 | ₹38.09 | 1,179,595 |
| 2026-01-13 | ₹38.70 | ₹39.15 | ₹38.20 | ₹38.42 | 1,108,376 |
| 2026-01-12 | ₹38.70 | ₹38.90 | ₹37.81 | ₹38.67 | 2,016,435 |
| 2026-01-09 | ₹40.98 | ₹40.98 | ₹38.62 | ₹39.06 | 2,107,295 |
| 2026-01-08 | ₹41.44 | ₹41.46 | ₹40.30 | ₹40.57 | 1,180,011 |
| 2026-01-07 | ₹40.82 | ₹41.95 | ₹40.68 | ₹41.52 | 1,157,545 |
| 2026-01-06 | ₹41.44 | ₹41.45 | ₹40.68 | ₹40.99 | 975,341 |
| 2026-01-05 | ₹42.23 | ₹42.44 | ₹41.04 | ₹41.26 | 1,127,458 |
| 2026-01-02 | ₹41.11 | ₹42.15 | ₹41.11 | ₹42.03 | 1,535,258 |
| 2026-01-01 | ₹41.07 | ₹41.44 | ₹40.83 | ₹41.11 | 807,631 |
Morepen Laboratories Share Price Performance Analysis (Jan 2003 - May 2026)
MOREPENLAB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.70%
₹41.11 → ₹42.22
Year to Date
Price Volatility
7.26%
Low Volatility
Year to Date
Average Daily Volume
5,159,500
Year to Date Average
NSE Exchange
Morepen Laboratories Share Price History – Frequently Asked Questions
Common questions about MOREPENLAB historical data and records. For live price, key ratios and fundamentals, see Morepen Laboratories share price screener.
What is the all-time high share price of Morepen Laboratories (MOREPENLAB)?
The all-time high share price of Morepen Laboratories was ₹100.9 recorded on September 10, 2024 on the NSE exchange.
What is the all-time low share price of Morepen Laboratories (MOREPENLAB)?
The all-time low share price of Morepen Laboratories was ₹2.05 recorded on August 07, 2013 on the NSE exchange.
How can I download MOREPENLAB historical share price data?
You can download Morepen Laboratories historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MOREPENLAB shares?
The highest trading volume day for Morepen Laboratories was 119,311,022 shares traded on February 23, 2026 on the NSE exchange, with share price at ₹45.28.