Dr. Lal PathLabs Limited (BOM:539524)
India · Delayed Price · Currency is INR 3,025.95
-28.50 (-0.93%)
At close: Dec 5, 2025
Dr. Lal PathLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,053.45 | 3,053.45 | 2,973.05 | 3,025.95 | 3,025.95 | -0.93% | 5,196 |
| Dec 4, 2025 | 2,996.25 | 3,065.00 | 2,989.00 | 3,054.45 | 3,054.45 | 1.94% | 3,905 |
| Dec 3, 2025 | 3,056.00 | 3,068.10 | 2,972.55 | 2,996.25 | 2,996.25 | -1.49% | 15,468 |
| Dec 2, 2025 | 3,042.60 | 3,058.00 | 3,011.00 | 3,041.50 | 3,041.50 | -0.47% | 2,319 |
| Dec 1, 2025 | 3,055.00 | 3,065.00 | 3,020.00 | 3,055.95 | 3,055.95 | 0.09% | 6,177 |
| Nov 28, 2025 | 3,118.30 | 3,118.30 | 3,023.90 | 3,053.20 | 3,053.20 | -1.99% | 10,824 |
| Nov 27, 2025 | 3,114.00 | 3,139.15 | 3,100.05 | 3,115.30 | 3,115.30 | 0.54% | 3,723 |
| Nov 26, 2025 | 3,116.05 | 3,126.55 | 3,085.55 | 3,098.65 | 3,098.65 | -1.23% | 66,853 |
| Nov 25, 2025 | 3,124.00 | 3,150.00 | 3,062.50 | 3,137.25 | 3,137.25 | 0.81% | 1,282 |
| Nov 24, 2025 | 3,142.25 | 3,156.75 | 3,079.05 | 3,112.05 | 3,112.05 | -0.95% | 1,028 |
| Nov 21, 2025 | 3,128.00 | 3,161.45 | 3,085.00 | 3,141.85 | 3,141.85 | 0.55% | 2,287 |
| Nov 20, 2025 | 3,211.75 | 3,219.10 | 3,120.45 | 3,124.70 | 3,124.70 | -2.56% | 4,011 |
| Nov 19, 2025 | 3,175.05 | 3,302.95 | 3,175.05 | 3,206.80 | 3,206.80 | 0.84% | 8,657 |
| Nov 18, 2025 | 3,124.15 | 3,232.00 | 3,124.15 | 3,180.10 | 3,180.10 | 0.71% | 1,645 |
| Nov 17, 2025 | 3,160.00 | 3,162.30 | 3,134.05 | 3,157.70 | 3,157.70 | 0.15% | 1,187 |
| Nov 14, 2025 | 3,144.55 | 3,164.90 | 3,119.75 | 3,152.95 | 3,152.95 | 0.30% | 1,063 |
| Nov 13, 2025 | 3,094.15 | 3,175.00 | 3,068.35 | 3,143.55 | 3,143.55 | 2.10% | 2,541 |
| Nov 12, 2025 | 3,076.10 | 3,122.95 | 3,025.00 | 3,078.75 | 3,078.75 | 0.54% | 5,850 |
| Nov 11, 2025 | 3,087.75 | 3,091.25 | 3,045.00 | 3,062.15 | 3,062.15 | -0.93% | 4,023 |
| Nov 10, 2025 | 3,058.70 | 3,135.00 | 3,058.70 | 3,090.75 | 3,090.75 | -0.25% | 3,426 |
| Nov 7, 2025 | 3,111.20 | 3,111.20 | 3,045.10 | 3,098.35 | 3,098.35 | -0.53% | 3,754 |
| Nov 6, 2025 | 3,149.00 | 3,157.00 | 3,089.20 | 3,114.90 | 3,107.90 | -1.18% | 1,578 |
| Nov 4, 2025 | 3,234.35 | 3,253.05 | 3,133.00 | 3,152.15 | 3,145.07 | -3.06% | 6,170 |
| Nov 3, 2025 | 3,147.05 | 3,289.00 | 3,147.05 | 3,251.65 | 3,244.34 | 3.65% | 25,181 |
| Oct 31, 2025 | 3,072.35 | 3,210.20 | 3,064.00 | 3,137.05 | 3,130.00 | 1.56% | 13,997 |
| Oct 30, 2025 | 3,091.70 | 3,119.35 | 3,071.00 | 3,089.00 | 3,082.06 | -0.06% | 2,196 |
| Oct 29, 2025 | 3,102.25 | 3,109.90 | 3,065.00 | 3,090.80 | 3,083.85 | 0.11% | 1,277 |
| Oct 28, 2025 | 3,155.70 | 3,155.70 | 3,080.00 | 3,087.40 | 3,080.46 | -1.73% | 3,709 |
| Oct 27, 2025 | 3,110.95 | 3,194.00 | 3,070.00 | 3,141.75 | 3,134.69 | 3.19% | 8,142 |
| Oct 24, 2025 | 3,071.20 | 3,073.05 | 3,007.95 | 3,044.50 | 3,037.66 | -0.87% | 3,374 |
| Oct 23, 2025 | 3,120.20 | 3,121.20 | 3,063.00 | 3,071.20 | 3,064.30 | -2.15% | 3,695 |
| Oct 21, 2025 | 3,153.65 | 3,155.80 | 3,123.30 | 3,138.75 | 3,131.70 | -0.28% | 152 |
| Oct 20, 2025 | 3,074.45 | 3,189.60 | 3,067.35 | 3,147.45 | 3,140.38 | 1.20% | 3,819 |
| Oct 17, 2025 | 3,159.55 | 3,197.65 | 3,098.50 | 3,110.25 | 3,103.26 | -1.50% | 2,367 |
| Oct 16, 2025 | 3,112.90 | 3,187.35 | 3,103.90 | 3,157.55 | 3,150.45 | 1.38% | 1,314 |
| Oct 15, 2025 | 3,185.30 | 3,196.05 | 3,109.70 | 3,114.45 | 3,107.45 | -1.89% | 2,021 |
| Oct 14, 2025 | 3,220.00 | 3,220.00 | 3,152.00 | 3,174.30 | 3,167.17 | -1.53% | 3,183 |
| Oct 13, 2025 | 3,095.10 | 3,235.05 | 3,068.55 | 3,223.60 | 3,216.36 | 4.15% | 5,086 |
| Oct 10, 2025 | 3,080.00 | 3,106.70 | 3,058.95 | 3,095.05 | 3,088.09 | 0.35% | 980 |
| Oct 9, 2025 | 3,050.00 | 3,097.50 | 3,020.00 | 3,084.40 | 3,077.47 | 0.20% | 1,990 |
| Oct 8, 2025 | 3,129.80 | 3,141.50 | 3,063.30 | 3,078.35 | 3,071.43 | -2.05% | 1,482 |
| Oct 7, 2025 | 3,179.05 | 3,188.55 | 3,125.00 | 3,142.85 | 3,135.79 | -1.14% | 1,684 |
| Oct 6, 2025 | 3,125.45 | 3,216.60 | 3,105.00 | 3,179.25 | 3,172.11 | 1.72% | 1,722 |
| Oct 3, 2025 | 3,215.45 | 3,215.45 | 3,115.05 | 3,125.45 | 3,118.43 | -1.29% | 1,308 |
| Oct 1, 2025 | 3,113.50 | 3,181.55 | 3,113.50 | 3,166.15 | 3,159.03 | 1.72% | 902 |
| Sep 30, 2025 | 3,142.00 | 3,152.05 | 3,102.35 | 3,112.70 | 3,105.70 | -0.63% | 959 |
| Sep 29, 2025 | 3,166.15 | 3,202.45 | 3,102.90 | 3,132.55 | 3,125.51 | -1.97% | 4,762 |
| Sep 26, 2025 | 3,399.95 | 3,399.95 | 3,180.00 | 3,195.40 | 3,188.22 | -1.90% | 1,830 |
| Sep 25, 2025 | 3,280.00 | 3,316.30 | 3,232.00 | 3,257.20 | 3,249.88 | -1.40% | 2,290 |
| Sep 24, 2025 | 3,335.70 | 3,335.70 | 3,287.00 | 3,303.55 | 3,296.13 | -0.78% | 1,073 |