Dr. Lal PathLabs Limited (BOM:539524)
India
· Delayed Price · Currency is INR 3,195.40
-61.80 (-1.90%)
At close: Sep 26, 2025
Dr. Lal PathLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 3,380.95 | 3,496.75 | 3,380.95 | 3,449.95 | 3,449.95 | 1.83% | 10,238 |
| Aug 19, 2025 | 3,425.05 | 3,504.05 | 3,369.10 | 3,387.85 | 3,387.85 | -1.15% | 8,403 |
| Aug 18, 2025 | 3,355.20 | 3,440.05 | 3,347.05 | 3,427.35 | 3,427.35 | 2.32% | 9,320 |
| Aug 14, 2025 | 3,312.90 | 3,364.00 | 3,261.30 | 3,349.50 | 3,349.50 | 1.67% | 3,614 |
| Aug 13, 2025 | 3,255.00 | 3,307.90 | 3,240.60 | 3,294.60 | 3,294.60 | 1.26% | 2,853 |
| Aug 12, 2025 | 3,220.00 | 3,265.00 | 3,219.95 | 3,253.55 | 3,253.55 | 1.05% | 3,254 |
| Aug 11, 2025 | 3,136.05 | 3,229.00 | 3,136.05 | 3,219.85 | 3,219.85 | 0.96% | 1,240 |
| Aug 8, 2025 | 3,212.95 | 3,221.40 | 3,174.50 | 3,189.30 | 3,189.30 | -0.70% | 1,402 |
| Aug 7, 2025 | 3,200.00 | 3,226.05 | 3,144.05 | 3,211.65 | 3,211.65 | -0.01% | 4,727 |
| Aug 6, 2025 | 3,188.50 | 3,222.80 | 3,166.85 | 3,212.05 | 3,212.05 | 0.63% | 2,261 |
| Aug 5, 2025 | 3,150.00 | 3,210.25 | 3,141.45 | 3,191.90 | 3,185.90 | 3.21% | 2,722 |
| Aug 4, 2025 | 3,204.00 | 3,204.00 | 3,075.75 | 3,092.75 | 3,086.94 | -2.59% | 2,991 |
| Aug 1, 2025 | 3,150.75 | 3,220.35 | 3,108.75 | 3,175.05 | 3,169.08 | 0.81% | 7,091 |
| Jul 31, 2025 | 3,069.95 | 3,172.25 | 3,034.80 | 3,149.50 | 3,143.58 | 1.65% | 8,278 |
| Jul 30, 2025 | 3,029.30 | 3,120.05 | 3,029.30 | 3,098.45 | 3,092.63 | 2.44% | 5,444 |
| Jul 29, 2025 | 3,052.90 | 3,052.90 | 3,008.65 | 3,024.55 | 3,018.87 | -0.23% | 1,952 |
| Jul 28, 2025 | 3,071.00 | 3,118.40 | 3,001.00 | 3,031.50 | 3,025.80 | -1.40% | 3,966 |
| Jul 25, 2025 | 3,094.00 | 3,136.80 | 3,050.00 | 3,074.55 | 3,068.77 | -0.55% | 3,531 |
| Jul 24, 2025 | 3,011.05 | 3,109.90 | 3,010.85 | 3,091.55 | 3,085.74 | 2.47% | 4,369 |
| Jul 23, 2025 | 2,966.25 | 3,053.95 | 2,966.25 | 3,017.00 | 3,011.33 | 0.42% | 5,846 |
| Jul 22, 2025 | 3,000.70 | 3,014.50 | 2,952.55 | 3,004.30 | 2,998.65 | 1.40% | 1,241 |
| Jul 21, 2025 | 3,000.75 | 3,000.75 | 2,925.20 | 2,962.95 | 2,957.38 | -1.26% | 1,698 |
| Jul 18, 2025 | 2,956.00 | 3,011.15 | 2,945.35 | 3,000.75 | 2,995.11 | 0.59% | 10,344 |
| Jul 17, 2025 | 3,009.65 | 3,023.00 | 2,952.45 | 2,983.05 | 2,977.44 | -0.11% | 4,620 |