Dr. Lal PathLabs Limited (BOM:539524)
India · Delayed Price · Currency is INR 1,635.95
-24.05 (-1.45%)
At close: Jun 19, 2026
BOM:539524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,675.20 | 1,675.70 | 1,623.05 | 1,635.95 | 1,635.95 | -1.45% | 9,897 |
| Jun 18, 2026 | 1,653.00 | 1,670.00 | 1,629.30 | 1,660.00 | 1,660.00 | 0.58% | 9,526 |
| Jun 17, 2026 | 1,655.10 | 1,693.90 | 1,636.30 | 1,650.50 | 1,650.50 | 0.61% | 25,815 |
| Jun 16, 2026 | 1,619.50 | 1,803.60 | 1,619.50 | 1,640.55 | 1,640.55 | 1.35% | 439,625 |
| Jun 15, 2026 | 1,608.50 | 1,625.95 | 1,585.00 | 1,618.75 | 1,618.75 | 1.14% | 7,633 |
| Jun 12, 2026 | 1,590.05 | 1,634.00 | 1,585.25 | 1,600.50 | 1,600.50 | 0.42% | 13,247 |
| Jun 11, 2026 | 1,550.85 | 1,622.30 | 1,550.85 | 1,593.75 | 1,593.75 | 1.47% | 192,124 |
| Jun 10, 2026 | 1,571.50 | 1,602.40 | 1,562.70 | 1,570.60 | 1,570.60 | -0.30% | 54,321 |
| Jun 9, 2026 | 1,545.90 | 1,586.10 | 1,545.00 | 1,575.35 | 1,575.35 | 1.93% | 63,334 |
| Jun 8, 2026 | 1,514.70 | 1,585.10 | 1,500.00 | 1,545.55 | 1,545.55 | 0.63% | 9,578 |
| Jun 5, 2026 | 1,574.15 | 1,585.15 | 1,531.00 | 1,535.95 | 1,535.95 | -1.56% | 6,314 |
| Jun 4, 2026 | 1,569.00 | 1,593.70 | 1,550.10 | 1,560.30 | 1,560.30 | -0.55% | 6,200 |
| Jun 3, 2026 | 1,559.15 | 1,590.65 | 1,559.15 | 1,569.00 | 1,569.00 | 0.44% | 5,763 |
| Jun 2, 2026 | 1,553.25 | 1,574.10 | 1,522.45 | 1,562.20 | 1,562.20 | -1.02% | 7,672 |
| Jun 1, 2026 | 1,600.20 | 1,603.60 | 1,570.55 | 1,578.35 | 1,578.35 | -1.34% | 5,159 |
| 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 |