Dr. Lal PathLabs Limited (BOM:539524)
India · Delayed Price · Currency is INR 3,137.05
+48.05 (1.56%)
At close: Oct 31, 2025
Dr. Lal PathLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3,147.05 | 3,289.00 | 3,147.05 | 3,251.65 | 3,251.65 | 3.65% | 25,181 |
| Oct 31, 2025 | 3,072.35 | 3,210.20 | 3,064.00 | 3,137.05 | 3,137.05 | 1.56% | 13,997 |
| Oct 30, 2025 | 3,091.70 | 3,119.35 | 3,071.00 | 3,089.00 | 3,089.00 | -0.06% | 2,196 |
| Oct 29, 2025 | 3,102.25 | 3,109.90 | 3,065.00 | 3,090.80 | 3,090.80 | 0.11% | 1,277 |
| Oct 28, 2025 | 3,155.70 | 3,155.70 | 3,080.00 | 3,087.40 | 3,087.40 | -1.73% | 3,709 |
| Oct 27, 2025 | 3,110.95 | 3,194.00 | 3,070.00 | 3,141.75 | 3,141.75 | 3.19% | 8,142 |
| Oct 24, 2025 | 3,071.20 | 3,073.05 | 3,007.95 | 3,044.50 | 3,044.50 | -0.87% | 3,374 |
| Oct 23, 2025 | 3,120.20 | 3,121.20 | 3,063.00 | 3,071.20 | 3,071.20 | -2.15% | 3,695 |
| Oct 21, 2025 | 3,153.65 | 3,155.80 | 3,123.30 | 3,138.75 | 3,138.75 | -0.28% | 152 |
| Oct 20, 2025 | 3,074.45 | 3,189.60 | 3,067.35 | 3,147.45 | 3,147.45 | 1.20% | 3,819 |
| Oct 17, 2025 | 3,159.55 | 3,197.65 | 3,098.50 | 3,110.25 | 3,110.25 | -1.50% | 2,367 |
| Oct 16, 2025 | 3,112.90 | 3,187.35 | 3,103.90 | 3,157.55 | 3,157.55 | 1.38% | 1,314 |
| Oct 15, 2025 | 3,185.30 | 3,196.05 | 3,109.70 | 3,114.45 | 3,114.45 | -1.89% | 2,021 |
| Oct 14, 2025 | 3,220.00 | 3,220.00 | 3,152.00 | 3,174.30 | 3,174.30 | -1.53% | 3,183 |
| Oct 13, 2025 | 3,095.10 | 3,235.05 | 3,068.55 | 3,223.60 | 3,223.60 | 4.15% | 5,086 |
| Oct 10, 2025 | 3,080.00 | 3,106.70 | 3,058.95 | 3,095.05 | 3,095.05 | 0.35% | 980 |
| Oct 9, 2025 | 3,050.00 | 3,097.50 | 3,020.00 | 3,084.40 | 3,084.40 | 0.20% | 1,990 |
| Oct 8, 2025 | 3,129.80 | 3,141.50 | 3,063.30 | 3,078.35 | 3,078.35 | -2.05% | 1,482 |
| Oct 7, 2025 | 3,179.05 | 3,188.55 | 3,125.00 | 3,142.85 | 3,142.85 | -1.14% | 1,684 |
| Oct 6, 2025 | 3,125.45 | 3,216.60 | 3,105.00 | 3,179.25 | 3,179.25 | 1.72% | 1,722 |
| Oct 3, 2025 | 3,215.45 | 3,215.45 | 3,115.05 | 3,125.45 | 3,125.45 | -1.29% | 1,308 |
| Oct 1, 2025 | 3,113.50 | 3,181.55 | 3,113.50 | 3,166.15 | 3,166.15 | 1.72% | 902 |
| Sep 30, 2025 | 3,142.00 | 3,152.05 | 3,102.35 | 3,112.70 | 3,112.70 | -0.63% | 959 |
| Sep 29, 2025 | 3,166.15 | 3,202.45 | 3,102.90 | 3,132.55 | 3,132.55 | -1.97% | 4,762 |
| Sep 26, 2025 | 3,399.95 | 3,399.95 | 3,180.00 | 3,195.40 | 3,195.40 | -1.90% | 1,830 |
| Sep 25, 2025 | 3,280.00 | 3,316.30 | 3,232.00 | 3,257.20 | 3,257.20 | -1.40% | 2,290 |
| Sep 24, 2025 | 3,335.70 | 3,335.70 | 3,287.00 | 3,303.55 | 3,303.55 | -0.78% | 1,073 |
| Sep 23, 2025 | 3,399.00 | 3,399.00 | 3,305.00 | 3,329.45 | 3,329.45 | -1.86% | 11,754 |
| Sep 22, 2025 | 3,448.35 | 3,449.95 | 3,365.75 | 3,392.45 | 3,392.45 | -2.47% | 14,844 |
| Sep 19, 2025 | 3,295.00 | 3,542.60 | 3,278.00 | 3,478.30 | 3,478.30 | 5.87% | 24,830 |
| Sep 18, 2025 | 3,260.00 | 3,350.00 | 3,252.90 | 3,285.40 | 3,285.40 | 0.82% | 1,281 |
| Sep 17, 2025 | 3,272.80 | 3,290.45 | 3,237.10 | 3,258.80 | 3,258.80 | -0.42% | 2,320 |
| Sep 16, 2025 | 3,292.85 | 3,308.75 | 3,262.15 | 3,272.40 | 3,272.40 | -0.77% | 1,238 |
| Sep 15, 2025 | 3,356.70 | 3,356.70 | 3,261.00 | 3,297.90 | 3,297.90 | -1.15% | 1,709 |
| Sep 12, 2025 | 3,275.15 | 3,347.95 | 3,270.20 | 3,336.10 | 3,336.10 | 1.65% | 1,657 |
| Sep 11, 2025 | 3,224.90 | 3,312.20 | 3,205.00 | 3,281.85 | 3,281.85 | 1.77% | 3,762 |
| Sep 10, 2025 | 3,171.55 | 3,250.05 | 3,171.55 | 3,224.85 | 3,224.85 | 1.73% | 2,066 |
| Sep 9, 2025 | 3,200.00 | 3,214.45 | 3,157.65 | 3,170.15 | 3,170.15 | -0.81% | 5,035 |
| Sep 8, 2025 | 3,250.10 | 3,250.10 | 3,172.80 | 3,195.90 | 3,195.90 | -1.65% | 2,996 |
| Sep 5, 2025 | 3,318.50 | 3,336.70 | 3,228.90 | 3,249.50 | 3,249.50 | -2.29% | 4,899 |
| Sep 4, 2025 | 3,399.95 | 3,415.00 | 3,306.00 | 3,325.75 | 3,325.75 | -0.29% | 4,548 |
| Sep 3, 2025 | 3,289.95 | 3,390.50 | 3,204.35 | 3,335.30 | 3,335.30 | 3.25% | 8,934 |
| Sep 2, 2025 | 3,271.25 | 3,273.55 | 3,200.00 | 3,230.20 | 3,230.20 | -1.25% | 2,484 |
| Sep 1, 2025 | 3,305.45 | 3,345.10 | 3,222.60 | 3,271.20 | 3,271.20 | -1.23% | 5,503 |
| Aug 29, 2025 | 3,311.00 | 3,406.00 | 3,296.35 | 3,312.00 | 3,312.00 | -0.32% | 3,570 |
| Aug 28, 2025 | 3,286.80 | 3,362.50 | 3,238.05 | 3,322.60 | 3,322.60 | 0.41% | 4,590 |
| Aug 26, 2025 | 3,359.95 | 3,391.50 | 3,299.20 | 3,308.95 | 3,308.95 | -1.39% | 2,276 |
| Aug 25, 2025 | 3,419.60 | 3,419.60 | 3,347.60 | 3,355.55 | 3,355.55 | -0.56% | 1,749 |
| Aug 22, 2025 | 3,438.80 | 3,438.80 | 3,331.50 | 3,374.40 | 3,374.40 | -0.18% | 2,922 |
| Aug 21, 2025 | 3,455.00 | 3,455.00 | 3,338.00 | 3,380.60 | 3,380.60 | -2.01% | 5,759 |