Morepen Laboratories Share Price History

Morepen Labs.

CMP as on 23-Oct-20 15:59

₹ 26.35
-0.10 -0.38%

Open

₹ 26.65

Turnover (lac)

₹ 407

Prev. Close

₹ 26.45

Day's Vol (shares)

₹ 15,44,580

Day's Range (₹)

₹ 25.90
₹ 27.20

CMP as on23-Oct-20 15:43

₹ 26.35
-0.1 -0.38%

Open

₹ 27.00

Turnover (lac)

₹ 76

Prev. Close

₹ 26.45

Day's Vol (shares)

₹ 2,05,956

Day's Range

₹ 25.90
₹ 27.20

Morepen Laboratories Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Oct-2020 26.70 27.20 25.90 26.40 3,448 41 583,169 1.30 -0.30
22-Oct-2020 25.80 26.70 25.60 26.50 3,477 29.40 436,517 1.10 0.65
21-Oct-2020 27 27.40 25.40 25.90 5,128 49.20 872,285 1.95 -1.10
20-Oct-2020 27 27.90 26.70 26.80 3,650 33.60 534,186 1.20 -0.20
19-Oct-2020 27.80 28.50 27.10 27.10 2,807 25.20 419,156 1.45 -0.60
16-Oct-2020 27.40 28.10 26.50 27.60 4,230 43.50 577,512 1.60 0.20
15-Oct-2020 28.40 28.90 27 27.20 4,946 52.40 888,339 1.90 -1.20
14-Oct-2020 26.90 29.90 26.80 28.30 14,377 167 1,653,550 3.05 1.40
13-Oct-2020 27.80 28.40 26.80 27 4,742 53 689,697 1.60 -0.80
12-Oct-2020 29.80 29.80 26.40 27.80 11,696 111 1,559,960 3.40 -2
09-Oct-2020 29.70 31.90 28.40 29 31,803 401 4,354,496 3.50 -0.60
08-Oct-2020 26 30 25.70 29.70 34,515 533 6,456,613 4.35 3.65
07-Oct-2020 25.80 26 24.60 25 4,804 70.70 1,176,907 1.45 -0.80
06-Oct-2020 25.50 26.30 25.20 25.80 5,432 98.50 1,683,635 1.10 0.30
05-Oct-2020 24 25.10 23.90 25.10 2,332 26.50 759,971 1.15 1.10
01-Oct-2020 24.90 24.90 23.90 23.90 2,332 30.60 704,160 1.05 -1
30-Sep-2020 23.50 24.50 23.20 24.50 3,084 49.50 962,895 1.35 1
29-Sep-2020 23.80 24.20 23.10 23.40 1,729 13.50 272,391 1.10 -0.40
28-Sep-2020 23.30 24.20 23.20 23.90 1,892 16 387,159 0.95 0.60
25-Sep-2020 22.70 23.50 22.40 23.20 2,259 17.80 331,077 1.10 0.55
24-Sep-2020 23 23.20 22.40 22.40 2,724 19.40 483,772 0.85 -0.60