Price Data Selection & Download
Morepen Laboratories Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see Morepen Laboratories share price screener.
Share Price All Time High
₹123.45
September 18, 2026
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 - Sep 2026)
MOREPENLAB daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹120.60 | ₹123.45 | ₹118.14 | ₹120.90 | 16,816,327 |
| 2026-09-17 | ₹115.00 | ₹121.30 | ₹112.62 | ₹120.56 | 27,513,682 |
| 2026-09-16 | ₹106.45 | ₹116.00 | ₹97.04 | ₹114.73 | 39,424,210 |
| 2026-09-15 | ₹116.00 | ₹116.68 | ₹104.80 | ₹106.22 | 18,625,874 |
| 2026-09-11 | ₹114.50 | ₹117.70 | ₹111.01 | ₹115.78 | 15,303,804 |
| 2026-09-10 | ₹116.93 | ₹119.95 | ₹114.32 | ₹115.28 | 9,814,569 |
| 2026-09-09 | ₹117.04 | ₹118.50 | ₹113.68 | ₹116.54 | 12,527,070 |
| 2026-09-08 | ₹119.50 | ₹122.55 | ₹116.00 | ₹117.16 | 18,553,011 |
| 2026-09-07 | ₹115.96 | ₹122.14 | ₹114.56 | ₹118.88 | 21,606,889 |
| 2026-09-04 | ₹117.91 | ₹118.00 | ₹112.55 | ₹113.74 | 17,563,502 |
| 2026-09-03 | ₹112.50 | ₹118.55 | ₹109.60 | ₹117.45 | 33,823,982 |
| 2026-09-02 | ₹104.01 | ₹114.00 | ₹103.55 | ₹111.97 | 36,392,769 |
| 2026-09-01 | ₹107.16 | ₹110.50 | ₹100.10 | ₹103.65 | 24,688,972 |
| 2026-08-31 | ₹106.13 | ₹110.38 | ₹101.52 | ₹107.16 | 41,094,007 |
| 2026-08-28 | ₹96.74 | ₹106.37 | ₹96.06 | ₹106.19 | 39,001,643 |
| 2026-08-27 | ₹97.44 | ₹99.75 | ₹95.50 | ₹96.70 | 14,619,445 |
| 2026-08-26 | ₹94.36 | ₹97.98 | ₹94.06 | ₹96.98 | 11,701,259 |
| 2026-08-25 | ₹94.91 | ₹95.57 | ₹92.70 | ₹93.90 | 8,974,075 |
| 2026-08-24 | ₹96.00 | ₹98.28 | ₹94.00 | ₹95.22 | 16,686,161 |
| 2026-08-21 | ₹95.30 | ₹97.48 | ₹92.18 | ₹96.01 | 25,573,014 |
| 2026-08-20 | ₹88.66 | ₹97.50 | ₹88.30 | ₹96.47 | 47,564,139 |
| 2026-08-19 | ₹88.06 | ₹89.49 | ₹86.26 | ₹88.42 | 10,662,238 |
| 2026-08-18 | ₹89.82 | ₹92.50 | ₹86.00 | ₹88.44 | 34,387,594 |
| 2026-08-17 | ₹84.90 | ₹90.49 | ₹83.21 | ₹89.82 | 45,628,218 |
| 2026-08-14 | ₹81.70 | ₹84.84 | ₹78.50 | ₹84.19 | 40,157,885 |
| 2026-08-13 | ₹73.75 | ₹81.87 | ₹73.53 | ₹80.89 | 51,803,828 |
| 2026-08-12 | ₹77.09 | ₹77.57 | ₹72.56 | ₹73.46 | 13,287,951 |
| 2026-08-11 | ₹79.90 | ₹80.60 | ₹75.80 | ₹76.89 | 9,409,402 |
| 2026-08-10 | ₹80.70 | ₹82.00 | ₹78.11 | ₹79.16 | 15,288,954 |
| 2026-08-07 | ₹80.30 | ₹82.89 | ₹78.92 | ₹80.25 | 36,485,619 |
| 2026-08-06 | ₹76.39 | ₹83.50 | ₹75.11 | ₹79.42 | 100,581,767 |
| 2026-08-05 | ₹73.24 | ₹78.25 | ₹73.00 | ₹76.95 | 119,149,669 |
| 2026-08-04 | ₹57.65 | ₹69.18 | ₹55.91 | ₹69.18 | 67,096,271 |
| 2026-08-03 | ₹58.00 | ₹58.90 | ₹57.25 | ₹57.65 | 5,950,210 |
| 2026-07-31 | ₹56.55 | ₹57.49 | ₹56.16 | ₹57.04 | 2,542,492 |
| 2026-07-30 | ₹57.85 | ₹57.85 | ₹56.05 | ₹56.42 | 3,524,842 |
| 2026-07-29 | ₹55.79 | ₹58.00 | ₹55.00 | ₹57.85 | 6,074,005 |
| 2026-07-28 | ₹56.55 | ₹56.89 | ₹55.01 | ₹55.30 | 3,092,284 |
| 2026-07-27 | ₹54.30 | ₹56.90 | ₹54.10 | ₹56.66 | 9,188,433 |
| 2026-07-24 | ₹51.90 | ₹54.19 | ₹51.38 | ₹53.80 | 6,492,856 |
| 2026-07-23 | ₹53.00 | ₹53.95 | ₹52.10 | ₹52.45 | 6,350,338 |
| 2026-07-22 | ₹56.80 | ₹56.85 | ₹52.90 | ₹53.20 | 8,196,539 |
| 2026-07-21 | ₹58.40 | ₹58.48 | ₹56.05 | ₹56.82 | 5,642,616 |
| 2026-07-20 | ₹58.89 | ₹59.97 | ₹57.75 | ₹58.23 | 4,674,638 |
| 2026-07-17 | ₹60.90 | ₹61.00 | ₹57.66 | ₹58.90 | 7,705,689 |
| 2026-07-16 | ₹61.85 | ₹62.33 | ₹60.66 | ₹60.83 | 4,567,550 |
| 2026-07-15 | ₹62.92 | ₹64.58 | ₹60.76 | ₹61.24 | 10,976,573 |
| 2026-07-14 | ₹61.80 | ₹63.68 | ₹61.51 | ₹62.56 | 10,096,836 |
| 2026-07-13 | ₹60.80 | ₹64.10 | ₹60.30 | ₹62.29 | 15,187,668 |
| 2026-07-10 | ₹61.64 | ₹62.90 | ₹60.56 | ₹61.22 | 7,959,902 |
| 2026-07-09 | ₹59.31 | ₹63.10 | ₹59.31 | ₹60.96 | 13,485,643 |
| 2026-07-08 | ₹60.48 | ₹62.19 | ₹58.42 | ₹58.96 | 11,515,718 |
| 2026-07-07 | ₹60.90 | ₹62.17 | ₹58.71 | ₹61.19 | 11,065,226 |
| 2026-07-06 | ₹59.38 | ₹61.68 | ₹58.62 | ₹60.78 | 12,090,882 |
| 2026-07-03 | ₹60.40 | ₹60.75 | ₹58.81 | ₹59.07 | 9,478,018 |
| 2026-07-02 | ₹62.39 | ₹62.39 | ₹59.27 | ₹59.79 | 14,256,376 |
| 2026-07-01 | ₹59.79 | ₹63.40 | ₹58.82 | ₹62.68 | 39,665,563 |
| 2026-06-30 | ₹55.45 | ₹60.50 | ₹55.05 | ₹59.12 | 53,543,433 |
| 2026-06-29 | ₹53.16 | ₹54.90 | ₹52.45 | ₹54.66 | 11,976,507 |
| 2026-06-25 | ₹52.37 | ₹54.20 | ₹51.60 | ₹53.16 | 14,925,806 |
| 2026-06-24 | ₹52.62 | ₹53.24 | ₹51.41 | ₹52.12 | 7,434,623 |
| 2026-06-23 | ₹50.34 | ₹53.18 | ₹50.00 | ₹52.30 | 18,278,357 |
| 2026-06-22 | ₹50.18 | ₹51.26 | ₹49.71 | ₹50.13 | 4,697,621 |
| 2026-06-19 | ₹50.98 | ₹51.35 | ₹48.60 | ₹49.50 | 6,160,692 |
| 2026-06-18 | ₹51.50 | ₹52.58 | ₹50.55 | ₹51.03 | 5,910,588 |
| 2026-06-17 | ₹52.30 | ₹52.82 | ₹51.10 | ₹51.48 | 6,498,970 |
| 2026-06-16 | ₹52.51 | ₹53.66 | ₹51.70 | ₹52.28 | 9,531,328 |
| 2026-06-15 | ₹51.15 | ₹53.45 | ₹49.55 | ₹52.42 | 23,577,183 |
| 2026-06-12 | ₹48.26 | ₹51.49 | ₹48.21 | ₹50.12 | 18,207,733 |
| 2026-06-11 | ₹49.25 | ₹49.60 | ₹46.94 | ₹47.29 | 11,276,503 |
| 2026-06-10 | ₹48.90 | ₹51.80 | ₹47.71 | ₹49.37 | 49,657,252 |
| 2026-06-09 | ₹43.15 | ₹49.50 | ₹43.06 | ₹48.65 | 50,122,925 |
| 2026-06-08 | ₹43.34 | ₹44.44 | ₹42.50 | ₹42.87 | 3,360,192 |
| 2026-06-05 | ₹45.05 | ₹45.12 | ₹42.91 | ₹43.75 | 4,919,372 |
| 2026-06-04 | ₹45.00 | ₹46.42 | ₹44.50 | ₹44.93 | 3,208,341 |
| 2026-06-03 | ₹46.00 | ₹46.10 | ₹44.11 | ₹45.40 | 3,585,149 |
| 2026-06-02 | ₹46.56 | ₹46.57 | ₹44.94 | ₹45.79 | 4,528,267 |
| 2026-06-01 | ₹43.77 | ₹49.49 | ₹43.51 | ₹46.51 | 31,593,471 |
| 2026-05-29 | ₹42.20 | ₹45.50 | ₹42.20 | ₹43.24 | 8,585,978 |
| 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 - Sep 2026)
MOREPENLAB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+194.09%
₹41.11 → ₹120.90
Year to Date
Price Volatility
42.49%
High Volatility
Year to Date
Average Daily Volume
12,027,119
Year to Date Average
NSE Exchange
Morepen Laboratories Share Price History – Frequently Asked Questions
Common questions about MOREPENLAB historical data and records. Analyse MOREPENLAB FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Morepen Laboratories (MOREPENLAB)?
The all-time high share price of Morepen Laboratories was ₹123.45 recorded on September 18, 2026 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.