Dr. Lal PathLabs Limited (BOM:539524)
India · Delayed Price · Currency is INR 1,324.30
-23.15 (-1.72%)
At close: Mar 27, 2026
BOM:539524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,324.95 | 1,336.15 | 1,303.15 | 1,324.30 | 1,324.30 | -1.72% | 13,529 |
| Mar 25, 2026 | 1,309.60 | 1,363.85 | 1,305.65 | 1,347.45 | 1,347.45 | 2.76% | 12,682 |
| Mar 24, 2026 | 1,385.85 | 1,385.85 | 1,293.95 | 1,311.20 | 1,311.20 | 0.36% | 7,369 |
| Mar 23, 2026 | 1,299.85 | 1,325.00 | 1,272.00 | 1,306.50 | 1,306.50 | -0.28% | 19,808 |
| Mar 20, 2026 | 1,344.75 | 1,344.75 | 1,302.40 | 1,310.20 | 1,310.20 | -1.17% | 15,811 |
| Mar 19, 2026 | 1,331.65 | 1,339.05 | 1,314.05 | 1,325.75 | 1,325.75 | -1.64% | 5,697 |
| Mar 18, 2026 | 1,333.15 | 1,360.00 | 1,328.50 | 1,347.80 | 1,347.80 | 1.10% | 5,086 |
| Mar 17, 2026 | 1,340.50 | 1,347.45 | 1,324.35 | 1,333.10 | 1,333.10 | -0.55% | 4,193 |
| Mar 16, 2026 | 1,356.60 | 1,356.60 | 1,326.65 | 1,340.45 | 1,340.45 | -1.07% | 8,065 |
| Mar 13, 2026 | 1,376.45 | 1,376.45 | 1,344.65 | 1,354.95 | 1,354.95 | -1.56% | 3,687 |
| Mar 12, 2026 | 1,395.00 | 1,395.00 | 1,360.00 | 1,376.45 | 1,376.45 | -1.94% | 7,220 |
| Mar 11, 2026 | 1,384.20 | 1,414.00 | 1,369.90 | 1,403.75 | 1,403.75 | 1.93% | 7,057 |
| Mar 10, 2026 | 1,374.95 | 1,390.00 | 1,365.80 | 1,377.20 | 1,377.20 | 0.97% | 4,216 |
| Mar 9, 2026 | 1,328.05 | 1,370.00 | 1,315.00 | 1,364.00 | 1,364.00 | 0.30% | 4,694 |
| Mar 6, 2026 | 1,331.65 | 1,366.10 | 1,331.65 | 1,359.90 | 1,359.90 | 1.66% | 4,726 |
| Mar 5, 2026 | 1,359.25 | 1,360.50 | 1,324.00 | 1,337.70 | 1,337.70 | -1.57% | 7,177 |
| Mar 4, 2026 | 1,372.60 | 1,388.00 | 1,351.00 | 1,359.05 | 1,359.05 | -3.39% | 13,235 |
| Mar 2, 2026 | 1,355.55 | 1,428.55 | 1,355.55 | 1,406.70 | 1,406.70 | 0.56% | 8,224 |
| Feb 27, 2026 | 1,385.15 | 1,410.00 | 1,378.00 | 1,398.85 | 1,398.85 | -0.54% | 6,777 |
| Feb 26, 2026 | 1,439.65 | 1,439.65 | 1,399.55 | 1,406.45 | 1,406.45 | -1.29% | 4,831 |
| Feb 25, 2026 | 1,410.50 | 1,430.00 | 1,405.35 | 1,424.90 | 1,424.90 | 1.19% | 3,964 |
| Feb 24, 2026 | 1,395.60 | 1,414.70 | 1,378.15 | 1,408.10 | 1,408.10 | 0.90% | 3,569 |
| Feb 23, 2026 | 1,405.00 | 1,416.15 | 1,380.00 | 1,395.50 | 1,395.50 | -0.61% | 10,052 |
| Feb 20, 2026 | 1,406.35 | 1,415.00 | 1,393.55 | 1,404.10 | 1,404.10 | -0.16% | 5,429 |
| Feb 19, 2026 | 1,406.40 | 1,427.50 | 1,402.20 | 1,406.35 | 1,406.35 | 0.06% | 2,609 |
| Feb 18, 2026 | 1,430.55 | 1,435.60 | 1,401.20 | 1,405.45 | 1,405.45 | -2.07% | 3,693 |
| Feb 17, 2026 | 1,400.35 | 1,447.00 | 1,396.20 | 1,435.15 | 1,435.15 | 0.90% | 4,980 |
| Feb 16, 2026 | 1,399.80 | 1,448.35 | 1,396.10 | 1,422.30 | 1,422.30 | 1.61% | 11,058 |
| Feb 13, 2026 | 1,425.00 | 1,425.00 | 1,390.00 | 1,399.70 | 1,399.70 | -2.43% | 2,688 |
| Feb 12, 2026 | 1,438.00 | 1,456.00 | 1,431.00 | 1,434.50 | 1,434.50 | -0.56% | 102,687 |
| Feb 11, 2026 | 1,436.70 | 1,473.00 | 1,436.70 | 1,442.65 | 1,442.65 | -0.79% | 6,409 |
| Feb 10, 2026 | 1,440.60 | 1,465.00 | 1,434.15 | 1,454.15 | 1,454.15 | 0.60% | 8,063 |
| Feb 9, 2026 | 1,436.20 | 1,455.15 | 1,428.00 | 1,445.45 | 1,445.45 | 0.14% | 9,858 |
| Feb 6, 2026 | 1,399.50 | 1,449.75 | 1,397.05 | 1,443.40 | 1,443.40 | 2.23% | 10,006 |
| Feb 5, 2026 | 1,405.95 | 1,416.00 | 1,385.00 | 1,411.90 | 1,411.90 | 0.42% | 4,787 |
| Feb 4, 2026 | 1,405.50 | 1,412.70 | 1,383.50 | 1,405.95 | 1,402.45 | 0.04% | 4,523 |
| Feb 3, 2026 | 1,423.30 | 1,423.95 | 1,387.40 | 1,405.35 | 1,401.85 | -1.04% | 19,531 |
| Feb 2, 2026 | 1,405.30 | 1,426.20 | 1,364.00 | 1,420.15 | 1,416.61 | -0.35% | 5,714 |
| Feb 1, 2026 | 1,400.95 | 1,433.50 | 1,374.40 | 1,425.10 | 1,421.55 | 1.20% | 4,073 |
| Jan 30, 2026 | 1,382.90 | 1,414.70 | 1,369.10 | 1,408.15 | 1,404.64 | 0.95% | 76,559 |
| Jan 29, 2026 | 1,425.40 | 1,425.40 | 1,381.00 | 1,394.95 | 1,391.48 | -0.24% | 4,777 |
| Jan 28, 2026 | 1,401.35 | 1,405.05 | 1,382.45 | 1,398.30 | 1,394.82 | -0.22% | 5,200 |
| Jan 27, 2026 | 1,376.10 | 1,410.00 | 1,369.50 | 1,401.35 | 1,397.86 | 1.89% | 12,349 |
| Jan 23, 2026 | 1,418.60 | 1,418.60 | 1,371.00 | 1,375.35 | 1,371.93 | -3.04% | 10,775 |
| Jan 22, 2026 | 1,369.85 | 1,424.80 | 1,369.85 | 1,418.40 | 1,414.87 | 1.47% | 7,347 |
| Jan 21, 2026 | 1,359.05 | 1,417.00 | 1,345.80 | 1,397.90 | 1,394.42 | 1.55% | 14,474 |
| Jan 20, 2026 | 1,378.00 | 1,398.85 | 1,358.20 | 1,376.60 | 1,373.17 | -0.41% | 7,043 |
| Jan 19, 2026 | 1,380.45 | 1,401.00 | 1,378.35 | 1,382.30 | 1,378.86 | -1.10% | 2,581 |
| Jan 16, 2026 | 1,401.00 | 1,408.35 | 1,391.00 | 1,397.65 | 1,394.17 | -0.83% | 9,459 |
| Jan 14, 2026 | 1,420.90 | 1,452.95 | 1,403.00 | 1,409.40 | 1,405.89 | -0.81% | 11,743 |