Dr. Lal PathLabs Limited (BOM:539524)
India · Delayed Price · Currency is INR 1,920.75
+18.45 (0.97%)
At close: Oct 28, 2026
BOM:539524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,890.00 | 1,935.05 | 1,879.05 | 1,920.75 | 1,920.75 | 0.97% | 6,958 |
| Oct 27, 2026 | 1,871.60 | 1,911.10 | 1,821.40 | 1,902.30 | 1,902.30 | 2.64% | 6,454 |
| Oct 26, 2026 | 1,841.10 | 1,866.75 | 1,800.00 | 1,853.35 | 1,853.35 | 0.42% | 6,568 |
| Oct 23, 2026 | 1,835.35 | 1,852.85 | 1,800.00 | 1,845.55 | 1,845.55 | 0.07% | 4,975 |
| Oct 22, 2026 | 1,854.50 | 1,854.50 | 1,826.55 | 1,844.30 | 1,844.30 | 0.51% | 1,731 |
| Oct 21, 2026 | 1,841.30 | 1,872.70 | 1,821.05 | 1,834.90 | 1,834.90 | -0.49% | 11,979 |
| Oct 19, 2026 | 1,859.95 | 1,870.60 | 1,829.85 | 1,843.85 | 1,843.85 | -0.83% | 14,350 |
| Oct 16, 2026 | 1,875.00 | 1,907.50 | 1,852.35 | 1,859.20 | 1,859.20 | -1.48% | 32,668 |
| Oct 15, 2026 | 1,939.65 | 1,939.65 | 1,855.70 | 1,887.10 | 1,887.10 | -2.57% | 8,820 |
| Oct 14, 2026 | 1,909.00 | 1,941.85 | 1,884.05 | 1,936.90 | 1,936.90 | 1.33% | 13,065 |
| Oct 13, 2026 | 1,986.80 | 1,990.05 | 1,905.00 | 1,911.50 | 1,911.50 | -2.94% | 3,436 |
| Oct 12, 2026 | 1,952.90 | 2,002.85 | 1,939.40 | 1,969.50 | 1,969.50 | 1.91% | 4,465 |
| Oct 9, 2026 | 1,899.15 | 1,943.15 | 1,884.05 | 1,932.60 | 1,932.60 | 1.76% | 6,238 |
| Oct 8, 2026 | 1,940.00 | 1,960.00 | 1,886.80 | 1,899.15 | 1,899.15 | -2.38% | 10,478 |
| Oct 7, 2026 | 1,973.75 | 1,973.75 | 1,929.60 | 1,945.45 | 1,945.45 | -0.79% | 3,152 |
| Oct 6, 2026 | 1,995.00 | 2,015.60 | 1,948.25 | 1,960.95 | 1,960.95 | -0.49% | 5,140 |
| Oct 5, 2026 | 2,007.10 | 2,022.00 | 1,960.00 | 1,970.70 | 1,970.70 | -1.79% | 11,266 |
| Oct 1, 2026 | 1,973.70 | 2,025.00 | 1,937.10 | 2,006.55 | 2,006.55 | 0.95% | 35,018 |
| Sep 30, 2026 | 1,919.70 | 1,994.50 | 1,865.30 | 1,987.60 | 1,987.60 | 1.61% | 19,686 |
| Sep 29, 2026 | 1,979.50 | 1,979.50 | 1,937.90 | 1,956.15 | 1,956.15 | 0.75% | 7,037 |
| Sep 28, 2026 | 1,957.00 | 1,962.70 | 1,908.00 | 1,941.60 | 1,941.60 | -0.53% | 5,168 |
| Sep 25, 2026 | 1,972.15 | 1,991.30 | 1,903.10 | 1,951.85 | 1,951.85 | -0.52% | 26,603 |
| Sep 24, 2026 | 1,920.15 | 1,975.00 | 1,913.25 | 1,962.10 | 1,962.10 | 2.05% | 15,478 |
| Sep 23, 2026 | 1,901.85 | 1,928.00 | 1,888.90 | 1,922.60 | 1,922.60 | 0.60% | 18,145 |
| Sep 22, 2026 | 1,926.35 | 1,943.90 | 1,905.30 | 1,911.05 | 1,911.05 | -0.27% | 3,958 |
| Sep 21, 2026 | 1,898.90 | 1,935.00 | 1,897.25 | 1,916.30 | 1,916.30 | 1.08% | 5,264 |
| Sep 18, 2026 | 1,932.05 | 1,959.25 | 1,884.20 | 1,895.85 | 1,895.85 | -1.60% | 22,826 |
| Sep 17, 2026 | 1,896.65 | 1,940.95 | 1,888.00 | 1,926.70 | 1,926.70 | 1.73% | 10,820 |
| Sep 16, 2026 | 1,932.25 | 2,035.00 | 1,872.85 | 1,894.00 | 1,894.00 | -0.58% | 67,347 |
| Sep 15, 2026 | 1,904.95 | 1,919.90 | 1,884.05 | 1,905.00 | 1,905.00 | -0.23% | 10,622 |
| Sep 11, 2026 | 1,897.25 | 1,923.00 | 1,897.25 | 1,909.40 | 1,909.40 | -0.38% | 4,666 |
| Sep 10, 2026 | 1,922.75 | 1,925.70 | 1,881.00 | 1,916.70 | 1,916.70 | -0.14% | 3,541 |
| Sep 9, 2026 | 1,904.80 | 1,960.00 | 1,904.80 | 1,919.45 | 1,919.45 | 0.41% | 11,855 |
| Sep 8, 2026 | 1,900.00 | 1,918.00 | 1,895.00 | 1,911.55 | 1,911.55 | 0.52% | 3,474 |
| Sep 7, 2026 | 1,873.85 | 1,915.20 | 1,873.00 | 1,901.60 | 1,901.60 | 1.42% | 5,104 |
| Sep 4, 2026 | 1,915.55 | 1,915.55 | 1,854.40 | 1,874.90 | 1,874.90 | -2.45% | 6,498 |
| Sep 3, 2026 | 1,927.75 | 1,933.00 | 1,902.70 | 1,921.90 | 1,921.90 | 0.44% | 2,930 |
| Sep 2, 2026 | 1,892.30 | 1,928.10 | 1,892.30 | 1,913.55 | 1,913.55 | 0.53% | 6,948 |
| Sep 1, 2026 | 1,923.45 | 1,934.80 | 1,876.00 | 1,903.50 | 1,903.50 | -1.88% | 7,926 |
| Aug 31, 2026 | 1,934.00 | 1,961.20 | 1,886.10 | 1,939.95 | 1,939.95 | 0.48% | 3,060 |
| Aug 28, 2026 | 1,935.60 | 1,946.35 | 1,916.40 | 1,930.70 | 1,930.70 | -0.41% | 3,698 |
| Aug 27, 2026 | 1,944.95 | 1,946.00 | 1,915.50 | 1,938.60 | 1,938.60 | 0.09% | 3,080 |
| Aug 26, 2026 | 1,882.05 | 1,945.00 | 1,882.05 | 1,936.85 | 1,936.85 | 1.18% | 8,212 |
| Aug 25, 2026 | 1,890.95 | 1,928.00 | 1,873.85 | 1,914.30 | 1,914.30 | 1.57% | 11,522 |
| Aug 24, 2026 | 1,892.70 | 1,913.25 | 1,878.40 | 1,884.70 | 1,884.70 | -0.42% | 3,197 |
| Aug 21, 2026 | 1,907.45 | 1,913.95 | 1,881.00 | 1,892.70 | 1,892.70 | 0.22% | 3,776 |
| Aug 20, 2026 | 1,915.20 | 1,915.20 | 1,874.30 | 1,888.50 | 1,888.50 | 0.09% | 4,891 |
| Aug 19, 2026 | 1,887.75 | 1,901.40 | 1,877.90 | 1,886.80 | 1,886.80 | -0.70% | 4,543 |
| Aug 18, 2026 | 1,899.75 | 1,910.35 | 1,873.55 | 1,900.15 | 1,900.15 | 1.32% | 3,864 |
| Aug 17, 2026 | 1,916.15 | 1,919.60 | 1,870.00 | 1,875.35 | 1,875.35 | -2.17% | 12,172 |