Dr. Lal PathLabs Limited (BOM:539524)
India · Delayed Price · Currency is INR 1,599.75
-18.35 (-1.13%)
At close: May 29, 2026
BOM:539524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,602.30 | 1,633.90 | 1,587.85 | 1,599.75 | 1,599.75 | -1.13% | 13,727 |
| May 27, 2026 | 1,599.85 | 1,636.10 | 1,591.90 | 1,618.10 | 1,618.10 | 1.14% | 6,403 |
| May 26, 2026 | 1,590.10 | 1,638.20 | 1,589.65 | 1,599.85 | 1,599.85 | -1.09% | 120,411 |
| May 25, 2026 | 1,696.05 | 1,696.05 | 1,587.40 | 1,617.40 | 1,617.40 | -0.59% | 9,570 |
| May 22, 2026 | 1,680.00 | 1,680.00 | 1,618.05 | 1,627.05 | 1,627.05 | -3.15% | 11,363 |
| May 21, 2026 | 1,684.90 | 1,714.25 | 1,666.20 | 1,680.00 | 1,680.00 | 0.72% | 9,559 |
| May 20, 2026 | 1,690.50 | 1,705.55 | 1,646.70 | 1,668.05 | 1,668.05 | -2.16% | 18,658 |
| May 19, 2026 | 1,671.00 | 1,719.90 | 1,649.35 | 1,704.90 | 1,704.90 | 3.55% | 53,985 |
| May 18, 2026 | 1,598.05 | 1,649.00 | 1,586.00 | 1,646.40 | 1,646.40 | 2.80% | 10,735 |
| May 15, 2026 | 1,631.75 | 1,636.20 | 1,580.90 | 1,601.60 | 1,601.60 | 0.11% | 13,037 |
| May 14, 2026 | 1,604.80 | 1,606.85 | 1,571.05 | 1,599.85 | 1,599.85 | 1.67% | 99,566 |
| May 13, 2026 | 1,565.70 | 1,612.05 | 1,565.70 | 1,573.50 | 1,573.50 | -0.90% | 127,801 |
| May 12, 2026 | 1,652.25 | 1,654.35 | 1,581.50 | 1,587.80 | 1,587.80 | -3.85% | 15,378 |
| May 11, 2026 | 1,613.65 | 1,696.95 | 1,613.65 | 1,651.40 | 1,651.40 | -0.02% | 68,795 |
| May 8, 2026 | 1,537.40 | 1,660.00 | 1,537.40 | 1,651.70 | 1,651.70 | 5.43% | 52,941 |
| May 7, 2026 | 1,584.80 | 1,620.00 | 1,542.95 | 1,566.65 | 1,566.65 | -1.26% | 32,821 |
| May 6, 2026 | 1,568.40 | 1,615.00 | 1,541.25 | 1,586.65 | 1,586.65 | 3.25% | 33,885 |
| May 5, 2026 | 1,573.20 | 1,579.00 | 1,522.70 | 1,536.70 | 1,536.70 | -2.34% | 46,300 |
| May 4, 2026 | 1,375.35 | 1,641.70 | 1,375.35 | 1,573.45 | 1,573.45 | 15.01% | 427,635 |
| Apr 30, 2026 | 1,397.05 | 1,397.05 | 1,363.80 | 1,368.10 | 1,368.10 | -2.10% | 6,256 |
| Apr 29, 2026 | 1,410.15 | 1,425.20 | 1,390.00 | 1,397.50 | 1,397.50 | -1.07% | 7,892 |
| Apr 28, 2026 | 1,430.50 | 1,430.50 | 1,406.00 | 1,412.55 | 1,412.55 | -0.19% | 3,787 |
| Apr 27, 2026 | 1,410.50 | 1,429.00 | 1,395.00 | 1,415.30 | 1,415.30 | 0.46% | 11,924 |
| Apr 24, 2026 | 1,433.75 | 1,433.75 | 1,400.00 | 1,408.85 | 1,408.85 | -1.55% | 22,306 |
| Apr 23, 2026 | 1,450.00 | 1,469.00 | 1,422.50 | 1,431.05 | 1,431.05 | -1.81% | 9,378 |
| Apr 22, 2026 | 1,426.25 | 1,467.05 | 1,426.25 | 1,457.40 | 1,457.40 | 1.22% | 873,453 |
| Apr 21, 2026 | 1,410.35 | 1,448.55 | 1,409.00 | 1,439.80 | 1,439.80 | 1.58% | 7,214 |
| Apr 20, 2026 | 1,403.15 | 1,423.70 | 1,395.95 | 1,417.35 | 1,417.35 | 1.01% | 7,658 |
| Apr 17, 2026 | 1,399.20 | 1,419.55 | 1,398.70 | 1,403.15 | 1,403.15 | -0.61% | 6,533 |
| Apr 16, 2026 | 1,469.95 | 1,469.95 | 1,401.00 | 1,411.75 | 1,411.75 | -1.76% | 4,264 |
| Apr 15, 2026 | 1,385.05 | 1,473.35 | 1,383.45 | 1,437.10 | 1,437.10 | 4.09% | 17,625 |
| Apr 13, 2026 | 1,382.00 | 1,403.15 | 1,365.70 | 1,380.60 | 1,380.60 | -1.57% | 10,097 |
| Apr 10, 2026 | 1,393.00 | 1,416.95 | 1,388.15 | 1,402.65 | 1,402.65 | 0.49% | 6,659 |
| Apr 9, 2026 | 1,383.85 | 1,405.10 | 1,370.95 | 1,395.75 | 1,395.75 | 1.34% | 6,045 |
| Apr 8, 2026 | 1,389.95 | 1,389.95 | 1,355.35 | 1,377.25 | 1,377.25 | 0.84% | 594,229 |
| Apr 7, 2026 | 1,364.25 | 1,387.90 | 1,324.35 | 1,365.80 | 1,365.80 | 1.03% | 8,607 |
| Apr 6, 2026 | 1,314.35 | 1,366.60 | 1,311.65 | 1,351.90 | 1,351.90 | 1.70% | 97,247 |
| Apr 2, 2026 | 1,322.00 | 1,339.35 | 1,285.00 | 1,329.30 | 1,329.30 | 0.71% | 8,588 |
| Apr 1, 2026 | 1,312.60 | 1,335.35 | 1,303.05 | 1,319.95 | 1,319.95 | 0.46% | 22,106 |
| Mar 30, 2026 | 1,345.45 | 1,345.45 | 1,292.15 | 1,313.90 | 1,313.90 | -0.79% | 13,794 |
| 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 |