Morepen Laboratories Share Price History

Morepen Labs.

CMP as on 04-Dec-20 15:59

₹ 33.20
2.85 9.39%

Open

₹ 30.85

Turnover (lac)

₹ 4,960

Prev. Close

₹ 30.35

Day's Vol (shares)

₹ 1,49,38,655

Day's Range (₹)

₹ 30.30
₹ 33.75

CMP as on04-Dec-20 15:43

₹ 33.30
2.85 9.36%

Open

₹ 31.00

Turnover (lac)

₹ 76

Prev. Close

₹ 30.45

Day's Vol (shares)

₹ 23,48,197

Day's Range

₹ 30.25
₹ 33.75

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 ()
04-Dec-2020 30.90 33.80 30.30 33.20 33,350 485 5,115,726 3.45 2.35
03-Dec-2020 28.70 31.40 28.60 30.40 13,464 219 2,925,468 2.75 1.65
02-Dec-2020 29.20 29.40 28.20 28.60 3,930 63.90 1,163,333 1.15 -0.60
01-Dec-2020 29.70 29.80 28.90 29 3,921 58.50 1,049,790 0.85 -0.60
27-Nov-2020 29.60 30.20 29.20 29.40 5,489 81.20 1,070,919 1.05 -0.20
26-Nov-2020 29.40 30.50 29.30 29.60 7,932 121 1,635,957 1.20 0.20
25-Nov-2020 28 30.10 27.90 29.10 18,359 279 3,497,244 2.15 1.10
24-Nov-2020 28 28.20 27.70 27.90 2,640 38.20 739,953 0.50 -0.10
23-Nov-2020 28.10 28.20 27.80 27.90 2,637 37.90 792,301 0.40 -0.30
20-Nov-2020 27.90 28.40 27.70 27.80 3,181 48 746,533 0.65 -0.10
19-Nov-2020 27.50 28.50 27.50 27.80 4,963 60.60 989,346 1.05 0.30
18-Nov-2020 27.50 28.80 27.40 27.80 7,957 111 1,264,314 1.40 0.30
17-Nov-2020 27.90 28.20 27.30 27.40 2,937 34.30 623,963 0.85 -0.50
14-Nov-2020 28.30 28.40 27.80 28 2,021 20.70 498,519 0.60 -0.40
13-Nov-2020 27.50 28.70 27.50 28.10 3,339 39.80 597,208 1.20 0.55
12-Nov-2020 28 28.50 27 27.50 3,210 50.60 646,047 1.50 -0.50
11-Nov-2020 27.60 28.80 27.50 27.90 5,135 86 1,285,098 1.25 0.30
10-Nov-2020 29.30 29.30 26.80 27.40 10,244 125 2,234,739 2.55 -1.90
09-Nov-2020 28.30 30.80 27.60 29.60 19,834 283 3,521,503 3.20 1.30
06-Nov-2020 27.10 27.90 27 27.50 5,123 53.40 934,293 0.90 0.45
05-Nov-2020 26.50 27.60 26.50 27 3,290 44.90 998,167 1.05 0.45