MOREPENLAB.NS(MOREPENLAB.NS)
MOREPENLAB.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $57.65 | $69.18 | $55.91 | $69.18 | 67.10M |
| 8/3/2026 | $58.00 | $58.90 | $57.25 | $57.65 | 5.95M |
| 7/31/2026 | $56.55 | $57.49 | $56.16 | $57.04 | 2.54M |
| 7/30/2026 | $57.85 | $57.85 | $56.05 | $56.42 | 3.52M |
| 7/29/2026 | $55.79 | $58.00 | $55.00 | $57.85 | 6.07M |
| 7/28/2026 | $56.55 | $56.89 | $55.01 | $55.30 | 3.09M |
| 7/27/2026 | $54.30 | $56.90 | $54.10 | $56.66 | 9.19M |
| 7/24/2026 | $51.90 | $54.19 | $51.38 | $53.80 | 6.49M |
| 7/23/2026 | $53.00 | $53.95 | $52.10 | $52.45 | 6.35M |
| 7/22/2026 | $56.80 | $56.85 | $52.90 | $53.20 | 8.20M |
| 7/21/2026 | $58.40 | $58.48 | $56.05 | $56.82 | 5.64M |
| 7/20/2026 | $58.89 | $59.97 | $57.75 | $58.23 | 4.67M |
| 7/17/2026 | $60.90 | $61.00 | $57.66 | $58.90 | 7.71M |
| 7/16/2026 | $61.85 | $62.33 | $60.66 | $60.83 | 4.57M |
| 7/15/2026 | $62.92 | $64.58 | $60.76 | $61.24 | 10.98M |
| 7/14/2026 | $61.80 | $63.68 | $61.51 | $62.56 | 10.10M |
| 7/13/2026 | $60.80 | $64.10 | $60.30 | $62.29 | 15.19M |
| 7/10/2026 | $61.64 | $62.90 | $60.56 | $61.22 | 7.96M |
| 7/9/2026 | $59.31 | $63.10 | $59.31 | $60.96 | 13.49M |
| 7/8/2026 | $60.48 | $62.19 | $58.42 | $58.96 | 11.52M |
| 7/7/2026 | $60.90 | $62.17 | $58.71 | $61.19 | 11.07M |
| 7/6/2026 | $59.38 | $61.68 | $58.62 | $60.78 | 12.09M |
| 7/3/2026 | $60.40 | $60.75 | $58.81 | $59.07 | 9.48M |
| 7/2/2026 | $62.39 | $62.39 | $59.27 | $59.79 | 14.26M |
| 7/1/2026 | $59.79 | $63.40 | $58.82 | $62.68 | 39.67M |
| 6/30/2026 | $55.45 | $60.50 | $55.05 | $59.12 | 53.54M |
| 6/29/2026 | $53.16 | $54.90 | $52.45 | $54.66 | 11.98M |
| 6/25/2026 | $52.37 | $54.20 | $51.60 | $53.16 | 14.93M |
| 6/24/2026 | $52.62 | $53.24 | $51.41 | $52.12 | 7.43M |
| 6/23/2026 | $50.34 | $53.18 | $50.00 | $52.30 | 18.28M |
| 6/22/2026 | $50.18 | $51.26 | $49.71 | $50.13 | 4.70M |
| 6/19/2026 | $50.98 | $51.35 | $48.60 | $49.50 | 6.16M |
| 6/18/2026 | $51.50 | $52.58 | $50.55 | $51.03 | 5.91M |
| 6/17/2026 | $52.30 | $52.82 | $51.10 | $51.48 | 6.50M |
| 6/16/2026 | $52.51 | $53.66 | $51.70 | $52.28 | 9.53M |
| 6/15/2026 | $51.15 | $53.45 | $49.55 | $52.42 | 23.58M |
| 6/12/2026 | $48.26 | $51.49 | $48.21 | $50.12 | 18.21M |
| 6/11/2026 | $49.25 | $49.60 | $46.94 | $47.29 | 11.28M |
| 6/10/2026 | $48.90 | $51.80 | $47.71 | $49.37 | 49.66M |
| 6/9/2026 | $43.15 | $49.50 | $43.06 | $48.65 | 50.12M |
| 6/8/2026 | $43.34 | $44.44 | $42.50 | $42.87 | 3.36M |
| 6/5/2026 | $45.05 | $45.12 | $42.91 | $43.75 | 4.92M |
| 6/4/2026 | $45.00 | $46.42 | $44.50 | $44.93 | 3.21M |
| 6/3/2026 | $46.00 | $46.10 | $44.11 | $45.40 | 3.59M |
| 6/2/2026 | $46.56 | $46.57 | $44.94 | $45.79 | 4.53M |
| 6/1/2026 | $43.77 | $49.49 | $43.51 | $46.51 | 31.59M |
| 5/29/2026 | $42.20 | $45.50 | $42.20 | $43.24 | 8.59M |
| 5/27/2026 | $42.80 | $42.80 | $41.38 | $42.22 | 7.49M |
| 5/26/2026 | $44.00 | $45.45 | $43.61 | $43.92 | 4.55M |
| 5/25/2026 | $43.45 | $44.04 | $43.00 | $43.72 | 2.28M |
| 5/22/2026 | $43.19 | $44.79 | $42.51 | $42.91 | 3.99M |
| 5/21/2026 | $43.44 | $43.76 | $42.82 | $42.98 | 2.24M |
| 5/20/2026 | $41.49 | $42.90 | $41.10 | $42.52 | 2.68M |
| 5/19/2026 | $41.50 | $42.63 | $41.50 | $41.86 | 2.02M |
| 5/18/2026 | $41.00 | $41.63 | $39.69 | $41.30 | 2.70M |
| 5/15/2026 | $42.70 | $42.99 | $41.82 | $41.94 | 2.01M |
| 5/14/2026 | $44.45 | $44.55 | $42.70 | $43.01 | 2.92M |
| 5/13/2026 | $42.70 | $44.75 | $42.70 | $43.90 | 3.24M |
| 5/12/2026 | $45.79 | $45.90 | $42.76 | $42.94 | 4.49M |
| 5/11/2026 | $45.82 | $47.00 | $44.80 | $45.79 | 7.94M |
| 5/8/2026 | $44.15 | $46.56 | $44.10 | $45.64 | 9.26M |
| 5/7/2026 | $43.95 | $44.29 | $43.30 | $44.03 | 3.55M |
| 5/6/2026 | $42.20 | $43.90 | $42.20 | $43.54 | 4.53M |