Dr. Lal PathLabs Limited (BOM:539524)
India · Delayed Price · Currency is INR 1,907.50
+29.10 (1.55%)
At close: Jul 31, 2026
BOM:539524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,808.95 | 1,892.00 | 1,803.95 | 1,882.15 | 1,877.15 | 4.20% | 41,809 |
| Jul 28, 2026 | 1,829.75 | 1,837.55 | 1,792.15 | 1,806.25 | 1,801.45 | -1.07% | 12,860 |
| Jul 27, 2026 | 1,797.30 | 1,893.65 | 1,794.40 | 1,825.80 | 1,820.95 | 3.93% | 83,175 |
| Jul 24, 2026 | 1,692.70 | 1,776.50 | 1,650.45 | 1,756.70 | 1,752.03 | 4.15% | 89,915 |
| Jul 23, 2026 | 1,699.65 | 1,699.65 | 1,669.70 | 1,686.70 | 1,682.22 | -0.76% | 10,677 |
| Jul 22, 2026 | 1,721.95 | 1,721.95 | 1,687.30 | 1,699.65 | 1,695.13 | -0.06% | 6,625 |
| Jul 21, 2026 | 1,662.15 | 1,710.75 | 1,662.15 | 1,700.75 | 1,696.23 | 0.36% | 4,165 |
| Jul 20, 2026 | 1,691.00 | 1,722.80 | 1,688.50 | 1,694.60 | 1,690.10 | 0.50% | 5,892 |
| Jul 17, 2026 | 1,722.35 | 1,726.95 | 1,667.00 | 1,686.25 | 1,681.77 | -2.76% | 14,149 |
| Jul 16, 2026 | 1,735.45 | 1,744.95 | 1,717.95 | 1,734.15 | 1,729.54 | 0.65% | 8,841 |
| Jul 15, 2026 | 1,741.95 | 1,782.60 | 1,717.60 | 1,723.00 | 1,718.42 | -1.17% | 7,227 |
| Jul 14, 2026 | 1,730.00 | 1,751.00 | 1,716.50 | 1,743.40 | 1,738.77 | 0.98% | 20,721 |
| Jul 13, 2026 | 1,677.30 | 1,737.90 | 1,671.90 | 1,726.45 | 1,721.86 | 1.98% | 17,911 |
| Jul 10, 2026 | 1,704.70 | 1,706.30 | 1,675.00 | 1,692.85 | 1,688.35 | 0.51% | 6,156 |
| Jul 9, 2026 | 1,675.60 | 1,694.45 | 1,660.00 | 1,684.25 | 1,679.78 | 1.99% | 39,103 |
| Jul 8, 2026 | 1,662.80 | 1,709.00 | 1,637.40 | 1,651.40 | 1,647.01 | -1.59% | 6,066 |
| Jul 7, 2026 | 1,687.15 | 1,717.70 | 1,654.05 | 1,678.15 | 1,673.69 | -0.50% | 13,513 |
| Jul 6, 2026 | 1,637.50 | 1,695.05 | 1,636.65 | 1,686.65 | 1,682.17 | 2.46% | 13,826 |
| Jul 3, 2026 | 1,667.10 | 1,667.10 | 1,620.30 | 1,646.15 | 1,641.78 | -0.37% | 6,761 |
| Jul 2, 2026 | 1,644.85 | 1,663.00 | 1,624.50 | 1,652.20 | 1,647.81 | 1.85% | 3,720 |
| Jul 1, 2026 | 1,627.05 | 1,665.00 | 1,612.00 | 1,622.25 | 1,617.94 | -1.51% | 8,785 |
| Jun 30, 2026 | 1,648.00 | 1,670.70 | 1,633.15 | 1,647.10 | 1,642.72 | -0.05% | 12,177 |
| Jun 29, 2026 | 1,686.95 | 1,697.00 | 1,615.80 | 1,648.00 | 1,643.62 | -2.46% | 35,698 |
| Jun 25, 2026 | 1,674.75 | 1,694.50 | 1,661.65 | 1,689.60 | 1,685.11 | 2.08% | 7,218 |
| Jun 24, 2026 | 1,678.00 | 1,684.40 | 1,639.70 | 1,659.15 | 1,650.75 | -0.62% | 9,913 |
| Jun 23, 2026 | 1,685.95 | 1,691.15 | 1,664.70 | 1,669.55 | 1,661.10 | -0.13% | 15,993 |
| Jun 22, 2026 | 1,620.20 | 1,676.00 | 1,620.20 | 1,671.70 | 1,663.24 | 2.19% | 17,250 |
| Jun 19, 2026 | 1,675.20 | 1,675.70 | 1,623.05 | 1,635.95 | 1,627.67 | -1.45% | 9,897 |
| Jun 18, 2026 | 1,653.00 | 1,670.00 | 1,629.30 | 1,660.00 | 1,651.60 | 0.58% | 9,526 |
| Jun 17, 2026 | 1,655.10 | 1,693.90 | 1,636.30 | 1,650.50 | 1,642.15 | 0.61% | 25,815 |
| Jun 16, 2026 | 1,619.50 | 1,803.60 | 1,619.50 | 1,640.55 | 1,632.25 | 1.35% | 439,625 |
| Jun 15, 2026 | 1,608.50 | 1,625.95 | 1,585.00 | 1,618.75 | 1,610.56 | 1.14% | 7,633 |
| Jun 12, 2026 | 1,590.05 | 1,634.00 | 1,585.25 | 1,600.50 | 1,592.40 | 0.42% | 13,247 |
| Jun 11, 2026 | 1,550.85 | 1,622.30 | 1,550.85 | 1,593.75 | 1,585.68 | 1.47% | 192,124 |
| Jun 10, 2026 | 1,571.50 | 1,602.40 | 1,562.70 | 1,570.60 | 1,562.65 | -0.30% | 54,321 |
| Jun 9, 2026 | 1,545.90 | 1,586.10 | 1,545.00 | 1,575.35 | 1,567.38 | 1.93% | 63,334 |
| Jun 8, 2026 | 1,514.70 | 1,585.10 | 1,500.00 | 1,545.55 | 1,537.73 | 0.63% | 9,578 |
| Jun 5, 2026 | 1,574.15 | 1,585.15 | 1,531.00 | 1,535.95 | 1,528.18 | -1.56% | 6,314 |
| Jun 4, 2026 | 1,569.00 | 1,593.70 | 1,550.10 | 1,560.30 | 1,552.40 | -0.55% | 6,200 |
| Jun 3, 2026 | 1,559.15 | 1,590.65 | 1,559.15 | 1,569.00 | 1,561.06 | 0.44% | 5,763 |
| Jun 2, 2026 | 1,553.25 | 1,574.10 | 1,522.45 | 1,562.20 | 1,554.29 | -1.02% | 7,672 |
| Jun 1, 2026 | 1,600.20 | 1,603.60 | 1,570.55 | 1,578.35 | 1,570.36 | -1.34% | 5,159 |
| May 29, 2026 | 1,602.30 | 1,633.90 | 1,587.85 | 1,599.75 | 1,591.65 | -1.13% | 13,727 |
| May 27, 2026 | 1,599.85 | 1,636.10 | 1,591.90 | 1,618.10 | 1,609.91 | 1.14% | 6,403 |
| May 26, 2026 | 1,590.10 | 1,638.20 | 1,589.65 | 1,599.85 | 1,591.75 | -1.09% | 120,411 |
| May 25, 2026 | 1,696.05 | 1,696.05 | 1,587.40 | 1,617.40 | 1,609.21 | -0.59% | 9,570 |
| May 22, 2026 | 1,680.00 | 1,680.00 | 1,618.05 | 1,627.05 | 1,618.82 | -3.15% | 11,363 |
| May 21, 2026 | 1,684.90 | 1,714.25 | 1,666.20 | 1,680.00 | 1,671.50 | 0.72% | 9,559 |
| May 20, 2026 | 1,690.50 | 1,705.55 | 1,646.70 | 1,668.05 | 1,659.61 | -2.16% | 18,658 |
| May 19, 2026 | 1,671.00 | 1,719.90 | 1,649.35 | 1,704.90 | 1,696.27 | 3.55% | 53,985 |