NSE: MOREPENLAB | Series: EQ
-
LTP
53.10
3.58 (7.23 %) -
Open
50.82
49.62 -
High
53.20
49.95 -
Low
50.22
48.00 -
Close
52.74
49.52 -
52W High
94.45
17 Oct, 2024 -
52W Low
42.60
17 Mar, 2025
Upper Circuit: 59.42
Lower Circuit: 39.62
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 50.82 | 53.20 | 50.22 | 53.10 | 52.74 | 3.22 | 6.5 | 94.45 | 42.60 | 14,066,834 | 73.30 Crore | 49,925 |
| 02 Apr, 2025 | 49.62 | 49.95 | 48.00 | 49.44 | 49.52 | 0.14 | 0.28 | 94.45 | 42.60 | 4,079,623 | 20.05 Crore | 17,989 |
| 01 Apr, 2025 | 47.90 | 49.75 | 47.85 | 49.50 | 49.38 | 1.54 | 3.22 | 94.45 | 42.60 | 4,120,324 | 20.20 Crore | 19,048 |
| 28 Mar, 2025 | 49.00 | 49.87 | 47.65 | 48.19 | 47.84 | -0.71 | -1.46 | 94.45 | 42.60 | 5,122,336 | 24.88 Crore | 24,490 |
| 27 Mar, 2025 | 47.36 | 48.95 | 46.62 | 48.70 | 48.55 | 1.08 | 2.28 | 94.45 | 42.60 | 7,747,629 | 37.08 Crore | 35,611 |
| 26 Mar, 2025 | 49.57 | 49.89 | 47.21 | 47.40 | 47.47 | -2.11 | -4.26 | 94.45 | 42.60 | 5,158,200 | 25.02 Crore | 29,871 |
| 25 Mar, 2025 | 52.35 | 52.65 | 49.25 | 49.50 | 49.58 | -2.16 | -4.17 | 94.45 | 42.60 | 6,146,112 | 30.97 Crore | 31,904 |
| 24 Mar, 2025 | 51.01 | 52.70 | 50.85 | 51.90 | 51.74 | 1.50 | 2.99 | 94.45 | 42.60 | 7,571,694 | 39.18 Crore | 36,612 |
| 21 Mar, 2025 | 49.19 | 50.80 | 48.67 | 50.30 | 50.24 | 1.58 | 3.25 | 94.45 | 42.60 | 7,427,559 | 37.19 Crore | 30,314 |
| 20 Mar, 2025 | 50.15 | 51.49 | 48.30 | 48.30 | 48.66 | -0.73 | -1.48 | 94.45 | 42.60 | 7,788,696 | 38.73 Crore | 30,036 |
| 19 Mar, 2025 | 48.69 | 50.34 | 48.60 | 49.45 | 49.39 | 1.02 | 2.11 | 94.45 | 42.60 | 10,817,112 | 53.51 Crore | 41,269 |
| 18 Mar, 2025 | 43.97 | 50.50 | 43.64 | 48.28 | 48.37 | 5.53 | 12.91 | 94.45 | 42.60 | 30,628,625 | 146.90 Crore | 110,285 |
| 17 Mar, 2025 | 44.78 | 45.30 | 42.60 | 42.81 | 42.84 | -1.77 | -3.97 | 94.45 | 42.60 | 4,351,579 | 19.05 Crore | 32,335 |
| 13 Mar, 2025 | 45.00 | 45.23 | 44.15 | 44.60 | 44.61 | -0.22 | -0.49 | 94.45 | 43.58 | 3,162,932 | 14.10 Crore | 18,564 |
| 12 Mar, 2025 | 45.57 | 46.40 | 44.65 | 44.74 | 44.83 | -0.25 | -0.55 | 94.45 | 43.58 | 4,145,575 | 18.80 Crore | 29,936 |
| 11 Mar, 2025 | 46.60 | 46.60 | 44.90 | 45.29 | 45.08 | -1.75 | -3.74 | 94.45 | 43.58 | 4,497,063 | 20.45 Crore | 36,311 |
| 10 Mar, 2025 | 49.68 | 49.85 | 46.50 | 46.65 | 46.83 | -2.85 | -5.74 | 94.45 | 43.58 | 4,446,192 | 21.26 Crore | 27,665 |
| 07 Mar, 2025 | 49.48 | 51.20 | 49.11 | 49.89 | 49.68 | 0.14 | 0.28 | 94.45 | 43.58 | 4,519,203 | 22.67 Crore | 37,813 |
| 06 Mar, 2025 | 49.00 | 50.21 | 48.51 | 49.15 | 49.54 | 1.18 | 2.44 | 94.45 | 43.58 | 3,376,901 | 16.62 Crore | 22,976 |
| 05 Mar, 2025 | 46.47 | 48.78 | 46.10 | 48.30 | 48.36 | 2.27 | 4.93 | 94.45 | 43.58 | 3,585,598 | 17.08 Crore | 21,311 |
| 04 Mar, 2025 | 44.59 | 47.08 | 44.11 | 45.95 | 46.09 | 1.24 | 2.76 | 94.45 | 43.58 | 3,696,565 | 17.01 Crore | 25,605 |