NSE - Delayed Quote INR

Dr. Lal PathLabs Limited (LALPATHLAB.NS)

2,826.80
-22.00
(-0.77%)
At close: May 28 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 28, 20252,848.802,852.402,797.102,826.802,826.80115,064
May 27, 20252,874.902,875.002,831.002,848.802,848.8064,680
May 26, 20252,850.002,906.202,830.002,863.902,863.9087,986
May 23, 20252,829.802,869.002,789.402,849.802,849.8090,858
May 22, 20252,835.002,848.502,791.802,820.202,820.2070,070
May 21, 20252,835.002,885.002,803.502,835.202,835.20154,824
May 20, 20252,823.602,850.002,781.002,821.302,821.30177,122
May 19, 20252,820.002,825.902,773.202,794.402,794.40173,508
May 16, 20252,814.002,823.602,750.702,799.602,799.60121,671
May 15, 20252,810.602,823.102,780.102,792.702,792.7091,754
May 14, 20252,809.802,826.902,770.002,806.402,806.40509,113
May 13, 20252,812.002,860.002,750.002,779.802,779.80126,197
May 12, 20252,830.602,848.802,764.002,807.102,807.10158,768
May 9, 20252,739.002,875.002,708.002,774.402,774.40167,345
May 8, 20252,845.002,903.002,756.602,775.302,775.30154,212
May 7, 20252,756.002,861.002,755.002,852.302,852.30133,685
May 6, 20252,757.902,817.302,733.502,807.802,807.80135,223
May 5, 20252,796.202,803.802,731.202,758.502,758.5070,968
May 2, 20252,763.002,839.702,722.702,784.502,784.5092,823
Apr 30, 20252,778.002,849.902,740.502,769.102,769.10229,867
Apr 29, 20252,835.002,851.602,752.602,777.802,777.80212,985
Apr 28, 20252,795.002,880.002,772.502,811.702,811.70468,398
Apr 25, 20252,837.002,979.002,723.302,911.202,911.201,181,118
Apr 24, 20252,775.002,840.802,757.102,788.202,788.20119,333
Apr 23, 20252,779.002,786.402,733.702,768.202,768.2051,321
Apr 22, 20252,739.902,785.002,723.602,762.102,762.1063,694
Apr 21, 20252,694.002,744.602,694.002,727.202,727.2065,170
Apr 17, 20252,750.002,772.402,701.002,714.102,714.1094,872
Apr 16, 20252,751.002,779.702,729.002,772.302,772.3081,246
Apr 15, 20252,702.002,768.002,681.402,752.802,752.80125,111
Apr 11, 20252,670.052,715.002,640.102,701.802,701.80174,104
Apr 9, 20252,506.002,686.002,506.002,667.752,667.75537,507
Apr 8, 20252,524.652,545.452,453.752,535.952,535.9559,234
Apr 7, 20252,382.252,485.352,351.552,463.102,463.10391,299
Apr 4, 20252,510.002,541.002,465.002,515.702,515.70101,673
Apr 3, 20252,485.002,576.252,463.602,514.852,514.85101,152
Apr 2, 20252,400.052,510.002,371.002,497.152,497.15988,777
Apr 1, 20252,489.752,519.002,376.102,399.402,399.40416,611
Mar 28, 20252,487.752,505.002,460.002,478.802,478.8087,652
Mar 27, 20252,410.002,555.252,410.002,488.002,488.00338,333
Mar 26, 20252,503.002,517.452,440.652,447.802,447.80223,425
Mar 25, 20252,514.002,529.002,480.002,502.902,502.90175,806
Mar 24, 20252,518.302,544.902,478.302,490.452,490.45398,127
Mar 21, 20252,506.802,557.352,498.002,533.852,533.85157,672
Mar 20, 20252,591.002,591.002,511.052,518.252,518.2557,838
Mar 19, 20252,521.052,579.952,521.052,559.802,559.80137,442
Mar 18, 20252,543.202,543.202,543.202,543.202,543.20-
Mar 17, 20252,525.052,582.002,525.052,543.202,543.20122,129
Mar 13, 20252,502.002,537.452,493.752,525.052,525.0555,463
Mar 12, 20252,511.002,551.452,494.552,523.252,523.2566,868
Mar 11, 20252,558.652,601.452,507.002,528.302,528.30202,748
Mar 10, 20252,511.852,628.002,492.202,603.952,603.95400,133
Mar 7, 20252,500.002,533.402,483.002,493.252,493.2577,380
Mar 6, 20252,450.952,525.002,423.002,518.402,518.40138,608
Mar 5, 20252,381.952,434.802,369.552,427.302,427.30356,208
Mar 4, 20252,325.002,399.902,310.752,386.702,386.70186,565
Mar 3, 20252,308.902,355.002,293.552,349.702,349.70156,702
Feb 28, 20252,351.902,358.352,300.002,310.452,310.45126,948
Feb 27, 20252,399.002,434.952,302.302,358.552,358.55878,602
Feb 25, 20252,589.752,616.852,383.052,410.102,410.10827,666
Feb 24, 20252,592.002,624.902,577.852,589.752,589.75209,653
Feb 21, 20252,625.452,629.952,546.002,599.502,599.50177,202
Feb 20, 20252,611.902,640.002,572.502,625.452,625.45116,127
Feb 19, 20252,600.002,629.702,566.202,612.852,612.85101,247
Feb 18, 20252,629.502,641.852,603.252,627.152,627.1550,504
Feb 17, 20252,607.152,637.052,592.602,629.502,629.50197,945
Feb 14, 20252,623.502,662.302,587.052,620.302,620.30100,927
Feb 13, 20252,660.002,689.952,615.202,623.502,623.5089,347
Feb 12, 20252,676.002,723.002,643.002,673.402,673.40101,935
Feb 11, 20252,752.002,772.202,677.602,716.302,716.30181,066
Feb 10, 20252,833.102,833.152,767.102,772.802,772.8072,565
Feb 7, 20252,805.002,819.502,770.002,811.802,811.8065,133
Feb 6, 20252,760.002,818.002,760.002,805.552,805.55115,480
Feb 5, 2025 6 Dividend
Feb 5, 20252,846.002,850.052,784.052,792.502,792.5097,497
Feb 4, 20252,855.052,861.502,784.702,830.202,824.20149,301
Feb 3, 20252,850.002,858.002,771.302,817.252,811.28139,251
Feb 1, 20252,889.002,893.902,795.002,861.602,855.5376,216
Jan 31, 20252,888.002,935.002,822.052,853.052,847.00232,662
Jan 30, 20252,759.002,891.952,754.952,877.852,871.75952,468
Jan 29, 20252,677.202,786.902,677.102,759.002,753.15289,489
Jan 28, 20252,750.102,761.952,666.952,681.952,676.26211,766
Jan 27, 20252,824.452,824.452,739.852,746.702,740.88116,459
Jan 24, 20252,860.102,868.602,810.802,828.852,822.85295,949
Jan 23, 20252,870.002,928.952,861.602,877.652,871.55251,331
Jan 22, 20252,808.402,850.002,794.302,842.852,836.82164,288
Jan 21, 20252,815.752,850.652,774.702,794.302,788.38129,691
Jan 20, 20252,810.052,839.052,793.002,820.502,814.5262,637
Jan 17, 20252,825.002,829.952,793.002,810.052,804.0950,900
Jan 16, 20252,804.402,819.602,755.952,813.452,807.49131,356
Jan 15, 20252,805.002,821.102,730.102,771.452,765.57228,220
Jan 14, 20252,862.002,872.202,785.502,803.052,797.11363,323
Jan 13, 20252,900.052,912.002,850.002,863.802,857.73140,390
Jan 10, 20253,003.453,003.452,908.652,928.152,921.94153,991
Jan 9, 20253,009.503,012.502,964.803,004.252,997.8896,472
Jan 8, 20253,100.703,111.002,981.302,994.552,988.20152,985
Jan 7, 20253,000.053,143.902,982.153,100.653,094.08519,018
Jan 6, 20252,985.003,077.052,950.203,000.452,994.091,301,889
Jan 3, 20253,002.053,034.902,908.252,944.652,938.41333,146
Jan 2, 20253,058.703,062.202,977.003,001.002,994.64372,124
Jan 1, 20252,991.253,065.002,981.853,053.053,046.58179,164
Dec 31, 20242,936.003,014.352,931.053,000.402,994.0486,521
Dec 30, 20242,932.653,014.402,931.052,954.902,948.64839,441
Dec 27, 20242,938.002,992.502,929.852,948.702,942.45150,349
Dec 26, 20242,917.002,970.002,908.402,954.552,948.2996,345
Dec 24, 20242,953.752,959.802,916.002,924.152,917.9545,992
Dec 23, 20242,800.253,014.452,800.252,946.202,939.95283,770
Dec 20, 20243,020.003,030.802,935.002,946.252,940.0088,530
Dec 19, 20243,010.953,037.002,994.603,022.503,016.0964,262
Dec 18, 20243,025.003,065.603,018.653,038.953,032.51172,942
Dec 17, 20242,974.803,042.102,974.753,026.903,020.48124,262
Dec 16, 20243,002.003,029.052,955.002,978.502,972.19143,232
Dec 13, 20243,048.253,052.452,987.803,002.002,995.64219,939
Dec 12, 20243,153.453,166.503,031.053,039.403,032.96162,363
Dec 11, 20243,170.253,179.203,137.253,153.453,146.76108,145
Dec 10, 20243,141.003,207.003,141.003,166.253,159.54311,970
Dec 9, 20243,073.853,146.903,026.353,136.803,130.15181,602
Dec 6, 20242,983.003,086.352,979.753,068.053,061.55314,751
Dec 5, 20242,970.853,000.002,951.302,985.502,979.17259,305
Dec 4, 20242,973.002,993.102,951.052,970.852,964.5593,863
Dec 3, 20243,019.253,021.652,966.102,972.902,966.60139,632
Dec 2, 20243,001.303,028.002,984.103,018.253,011.8586,158
Nov 29, 20242,980.603,014.002,971.003,002.902,996.5372,546
Nov 28, 20243,031.953,042.952,970.002,980.602,974.2886,512
Nov 27, 20243,097.953,106.553,021.203,031.953,025.5291,196
Nov 26, 20243,092.153,143.603,086.203,097.953,091.38114,359
Nov 25, 20243,085.603,102.053,045.203,091.103,084.55112,915
Nov 22, 20243,014.203,062.703,014.203,053.653,047.1848,933
Nov 21, 20243,021.003,051.903,011.103,026.103,019.6865,177
Nov 19, 20242,971.453,073.202,970.453,041.453,035.00213,413
Nov 18, 20242,957.453,013.402,918.002,967.752,961.46136,290
Nov 14, 20242,960.002,990.002,928.052,956.402,950.13149,233
Nov 13, 20243,002.303,027.952,942.052,957.152,950.88206,496
Nov 12, 20243,011.253,068.003,011.253,029.903,023.48133,841
Nov 11, 20243,045.403,079.902,985.503,009.753,003.37280,916
Nov 8, 20243,045.203,101.453,045.203,060.203,053.7182,440
Nov 7, 20243,100.003,124.003,050.053,072.003,065.4982,415
Nov 6, 20243,072.953,114.403,068.103,100.353,093.7879,039
Nov 5, 2024 6 Dividend
Nov 5, 20243,065.003,104.903,041.453,070.903,064.39101,631
Nov 4, 20243,088.803,099.953,055.053,072.503,060.0077,115
Nov 1, 20243,116.003,148.453,063.903,087.803,075.2419,966
Oct 31, 20243,055.003,130.003,012.053,113.003,100.33399,367
Oct 30, 20243,055.253,072.003,035.303,044.453,032.06227,018
Oct 29, 20243,099.953,114.003,022.753,055.253,042.82240,514
Oct 28, 20243,105.003,134.703,054.003,097.653,085.05269,613
Oct 25, 20243,073.403,144.503,045.503,137.653,124.88323,785
Oct 24, 20243,318.953,376.003,021.053,049.103,036.691,233,012
Oct 23, 20243,300.903,338.003,241.003,255.703,242.45164,975
Oct 22, 20243,314.003,345.303,272.303,309.903,296.43173,783
Oct 21, 20243,380.003,411.903,280.003,296.803,283.39108,212
Oct 18, 20243,316.953,382.753,312.103,356.103,342.45212,769
Oct 17, 20243,329.803,346.603,279.003,312.703,299.22283,634
Oct 16, 20243,384.803,390.803,288.153,329.853,316.30208,466
Oct 15, 20243,418.153,432.853,366.953,391.353,377.5585,334
Oct 14, 20243,514.153,519.303,392.253,420.203,406.28106,059
Oct 11, 20243,528.853,543.453,490.653,505.953,491.6974,622
Oct 10, 20243,634.003,653.953,489.203,528.853,514.49161,597
Oct 9, 20243,575.003,621.503,556.003,605.553,590.88152,966
Oct 8, 20243,459.953,589.203,425.003,572.403,557.86287,565
Oct 7, 20243,530.003,558.453,375.053,459.803,445.72356,295
Oct 4, 20243,438.003,525.003,396.003,495.303,481.08737,195
Oct 3, 20243,414.853,462.853,364.953,419.353,405.44274,422
Oct 1, 20243,310.003,421.503,303.103,415.653,401.75112,120
Sep 30, 20243,247.003,319.903,247.003,302.703,289.26100,909
Sep 27, 20243,279.853,303.403,245.003,271.853,258.54253,862
Sep 26, 20243,330.003,339.703,222.203,281.203,267.85174,227
Sep 25, 20243,370.003,393.653,316.653,331.203,317.6585,796
Sep 24, 20243,305.903,377.503,281.703,349.953,336.32336,890
Sep 23, 20243,294.503,310.903,268.503,287.953,274.5789,735
Sep 20, 20243,305.003,315.953,262.453,291.903,278.51181,546
Sep 19, 20243,244.803,295.953,240.003,274.803,261.48114,026
Sep 18, 20243,280.853,285.903,210.003,236.253,223.08104,410
Sep 17, 20243,346.653,353.953,277.453,283.503,270.1474,286
Sep 16, 20243,381.803,406.203,334.003,342.903,329.30146,813
Sep 13, 20243,421.503,432.153,375.103,381.803,368.04231,455
Sep 12, 20243,409.703,436.103,405.103,416.803,402.90185,449
Sep 11, 20243,380.203,409.503,380.203,396.153,382.3374,231
Sep 10, 20243,378.003,432.003,351.053,377.803,364.06123,772
Sep 9, 20243,370.053,389.953,351.153,378.703,364.95107,431
Sep 6, 20243,424.003,449.503,363.953,378.453,364.70137,932
Sep 5, 20243,425.003,438.553,392.303,404.503,390.65184,160
Sep 4, 20243,368.003,414.653,355.203,403.303,389.45339,879
Sep 3, 20243,390.003,435.003,363.703,373.753,360.02137,713
Sep 2, 20243,420.003,452.903,368.403,389.253,375.46111,263
Aug 30, 20243,351.903,459.403,349.503,417.403,403.50262,446
Aug 29, 20243,332.053,374.903,328.353,358.753,345.08218,795
Aug 28, 20243,355.003,396.853,326.703,362.703,349.02162,145
Aug 27, 20243,320.153,364.003,310.953,345.453,331.84203,338
Aug 26, 20243,302.003,334.953,292.053,320.153,306.64281,896
Aug 23, 20243,290.003,324.853,280.103,303.953,290.51204,308
Aug 22, 20243,296.103,328.953,288.853,306.503,293.05230,613
Aug 21, 20243,325.053,385.003,285.053,290.103,276.71462,092
Aug 20, 2024 6 Dividend
Aug 20, 20243,303.003,349.953,290.253,341.353,327.76159,613
Aug 19, 20243,310.003,338.803,290.003,310.903,291.4586,659
Aug 16, 20243,210.203,318.703,210.203,300.753,281.36227,010
Aug 14, 20243,256.603,264.953,200.003,207.803,188.96144,370
Aug 13, 20243,225.003,306.403,194.203,256.603,237.47215,201
Aug 12, 20243,186.403,250.003,103.503,227.103,208.15333,517
Aug 9, 20243,219.953,265.003,197.603,211.653,192.79180,238
Aug 8, 20243,273.003,278.953,152.453,186.353,167.63869,466
Aug 7, 20243,187.903,360.003,157.153,274.603,255.37561,902
Aug 6, 20243,200.003,210.003,110.953,168.253,149.64394,994
Aug 5, 20243,050.153,185.003,050.153,160.153,141.59540,030
Aug 2, 20243,087.003,127.503,061.453,096.603,078.4193,921
Aug 1, 20243,106.203,126.003,070.603,099.003,080.80142,924
Jul 31, 20243,070.003,150.003,070.003,090.603,072.45236,615
Jul 30, 20243,082.203,145.703,068.003,091.553,073.39230,068
Jul 29, 20243,094.903,121.803,070.953,078.153,060.0778,819
Jul 26, 20242,975.003,082.502,972.103,078.553,060.4780,715
Jul 25, 20243,028.003,047.652,964.153,018.753,001.02159,966
Jul 24, 20243,050.003,056.352,996.053,031.303,013.50214,188
Jul 23, 20243,069.953,095.002,976.253,065.303,047.30319,697
Jul 22, 20242,991.403,090.002,989.053,066.353,048.34700,653
Jul 19, 20242,990.003,019.802,960.052,993.852,976.27444,158
Jul 18, 20242,988.003,037.352,972.252,988.952,971.39349,847
Jul 16, 20243,005.003,020.502,955.352,998.002,980.39308,256
Jul 15, 20242,975.003,055.002,955.002,996.852,979.25424,835
Jul 12, 20242,946.352,962.752,926.102,950.852,933.52112,474
Jul 11, 20242,960.952,970.302,906.352,946.352,929.04337,348
Jul 10, 20242,933.502,961.052,867.802,948.702,931.38378,508
Jul 9, 20242,934.002,998.852,911.652,925.152,907.97624,278
Jul 8, 20242,889.602,939.102,868.002,906.402,889.33362,483
Jul 5, 20242,926.852,934.002,870.002,885.002,868.05235,088
Jul 4, 20242,837.452,926.952,822.102,906.652,889.58425,478
Jul 3, 20242,804.452,850.002,783.902,821.052,804.48246,004
Jul 2, 20242,844.352,848.002,775.002,780.502,764.17107,249
Jul 1, 20242,795.002,868.002,782.152,823.502,806.92233,857
Jun 28, 20242,747.952,836.002,747.902,780.702,764.37326,019
Jun 27, 20242,752.002,793.452,730.602,747.952,731.81178,207
Jun 26, 20242,711.202,755.002,702.102,746.702,730.57120,097
Jun 25, 20242,689.702,771.152,687.002,718.952,702.98253,407
Jun 24, 20242,632.502,700.002,631.552,689.652,673.85135,599
Jun 21, 20242,716.302,717.002,661.002,673.502,657.80291,699
Jun 20, 20242,679.002,725.452,650.302,698.852,683.00221,606
Jun 19, 20242,720.002,736.202,672.002,679.152,663.41149,830
Jun 18, 20242,733.702,753.852,705.252,723.852,707.85231,622
Jun 14, 20242,790.652,799.902,716.602,750.202,734.05236,472
Jun 13, 20242,789.902,842.652,752.102,777.652,761.34428,217
Jun 12, 20242,802.052,821.952,731.402,751.852,735.69361,643
Jun 11, 20242,775.002,822.602,770.002,802.052,785.59153,449
Jun 10, 2024 6 Dividend
Jun 10, 20242,830.002,889.002,771.102,783.802,767.45375,037
Jun 7, 20242,795.002,803.402,742.902,798.302,775.90216,051
Jun 6, 20242,776.202,822.002,705.552,754.702,732.65362,340
Jun 5, 20242,625.002,800.702,625.002,774.752,752.54381,892
Jun 4, 20242,674.152,674.152,507.952,644.502,623.33241,170
Jun 3, 20242,664.002,681.952,631.002,674.152,652.74127,311
May 31, 20242,647.452,656.002,617.652,647.852,626.65215,608
May 30, 20242,654.002,654.002,609.052,627.352,606.32151,205
May 29, 20242,603.002,660.002,571.602,654.052,632.80166,094
May 28, 20242,625.152,646.302,600.002,617.202,596.25105,942

Related Tickers

SYNGENE.NS Syngene International Limited
650.25
-0.60%
 
VIJAYA.NS Vijaya Diagnostic Centre Limited
947.40
-0.82%
 
THYROCARE.NS Thyrocare Technologies Limited
1,011.10
-0.23%
 
METROPOLIS.BO Metropolis Healthcare Limited
1,672.05
+0.32%
 
METROPOLIS.NS Metropolis Healthcare Limited
1,671.10
+0.08%
 
VIMIAN.ST Vimian Group AB (publ)
42.60
+2.06%
 
FONR FONAR Corporation
14.35
+0.56%
 
TWST Twist Bioscience Corporation
28.33
-3.67%
 
ILMN Illumina, Inc.
84.43
+2.35%