Australia markets closed

Dr. Lal PathLabs Limited (539524.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,238.402,406.102,213.002,348.852,348.8526,300
09 May 20242,348.002,348.002,210.002,229.002,229.0010,380
08 May 20242,315.002,355.002,305.002,330.052,330.051,860
07 May 20242,337.152,348.402,294.452,321.802,321.805,071
06 May 20242,316.902,347.952,300.202,339.852,339.852,353
03 May 20242,354.102,360.602,291.802,316.952,316.952,067
02 May 20242,368.902,396.702,343.102,349.502,349.501,498
01 May 2024------
30 Apr 20242,364.302,379.302,351.052,372.402,372.4010,902
29 Apr 20242,406.602,427.802,332.202,348.852,348.856,875
26 Apr 20242,325.052,399.502,325.002,387.052,387.0517,356
25 Apr 20242,331.952,342.002,308.052,331.002,331.007,026
24 Apr 20242,253.302,345.002,250.002,331.002,331.004,981
23 Apr 20242,277.202,277.202,240.052,247.252,247.254,501
22 Apr 20242,234.552,277.352,228.802,266.502,266.503,370
19 Apr 20242,235.002,235.402,168.802,206.302,206.304,154
18 Apr 20242,318.402,321.852,235.002,241.952,241.956,019
17 Apr 2024------
16 Apr 20242,313.852,336.252,288.602,325.352,325.351,907
15 Apr 20242,311.852,346.952,280.102,318.652,318.6514,405
12 Apr 20242,305.502,392.002,305.502,359.002,359.0025,787
11 Apr 2024------
10 Apr 20242,283.752,317.452,267.602,300.002,300.006,672
09 Apr 20242,270.252,322.402,270.252,293.052,293.0510,049
08 Apr 20242,287.952,309.902,255.252,291.302,291.309,816
05 Apr 20242,265.252,289.952,260.002,285.302,285.301,504
04 Apr 20242,300.002,302.952,261.452,274.952,274.952,642
03 Apr 20242,284.502,296.402,259.002,289.502,289.502,325
02 Apr 20242,309.252,309.252,260.602,274.652,274.652,013
01 Apr 20242,279.652,309.002,266.702,287.202,287.203,097
28 Mar 20242,279.652,306.002,252.802,262.652,262.654,543
27 Mar 20242,262.052,284.802,244.452,268.902,268.9017,251
26 Mar 20242,136.252,278.352,136.252,268.052,268.0523,663
25 Mar 2024------
22 Mar 20242,100.002,133.602,066.002,128.202,128.2013,416
21 Mar 20242,060.552,087.002,045.402,079.402,079.403,281
20 Mar 20242,038.152,057.802,019.902,044.202,044.204,824
19 Mar 20242,015.002,015.001,943.202,009.752,009.7514,838
18 Mar 20242,013.602,032.602,008.552,012.402,012.402,099
15 Mar 2024------
14 Mar 20242,039.652,106.051,984.202,050.002,050.00172,209
13 Mar 20242,109.652,109.652,000.002,010.802,010.8014,269
12 Mar 20242,154.652,154.652,087.552,091.802,091.8013,813
11 Mar 20242,180.002,193.802,133.002,144.252,144.251,896
08 Mar 2024------
07 Mar 20242,216.952,217.002,175.102,178.152,178.156,820
06 Mar 20242,220.252,236.402,175.002,197.352,197.3511,332
05 Mar 20242,274.302,287.702,224.902,240.102,240.103,398
04 Mar 20242,324.702,347.902,271.002,274.302,274.3010,783
01 Mar 20242,350.002,362.002,308.602,329.652,329.653,483
29 Feb 20242,300.002,358.752,294.352,350.302,350.302,625
28 Feb 20242,391.002,391.002,300.052,312.502,312.502,684
27 Feb 20242,410.002,435.402,365.002,369.702,369.707,460
26 Feb 20242,445.002,445.002,409.002,420.052,420.051,615
23 Feb 20242,469.452,476.102,439.052,446.302,446.308,942
22 Feb 20242,475.802,475.802,415.102,446.502,446.501,174
21 Feb 20242,464.552,478.252,417.752,427.252,427.254,974
20 Feb 20242,475.452,520.352,442.402,470.902,470.907,182
16 Feb 20242,430.452,525.602,430.452,470.002,470.006,176
15 Feb 20242,456.952,475.202,425.002,432.702,432.70641
14 Feb 20242,400.152,467.702,400.152,454.152,454.153,644
13 Feb 20242,458.252,485.602,434.702,477.102,477.102,341
13 Feb 202412 Dividend
12 Feb 20242,492.052,502.152,450.002,457.452,445.452,404
09 Feb 20242,420.102,460.702,406.852,451.452,439.486,487
08 Feb 20242,509.952,509.952,408.002,418.402,406.598,307
07 Feb 20242,526.852,526.852,467.052,501.552,489.336,857
06 Feb 20242,408.002,519.852,404.352,514.702,502.429,291
05 Feb 20242,445.202,487.152,414.652,419.152,407.342,394
02 Feb 20242,517.852,519.902,436.102,449.952,437.997,650
01 Feb 20242,490.152,565.602,477.452,498.502,486.309,622
31 Jan 20242,514.952,525.652,479.502,511.552,499.292,772
30 Jan 20242,427.402,513.402,427.402,472.102,460.038,563
29 Jan 20242,386.052,457.652,368.052,427.402,415.557,399
26 Jan 20242,400.752,400.752,400.752,400.752,389.03-
25 Jan 20242,446.952,462.002,393.202,400.752,389.031,867
24 Jan 20242,376.952,432.202,358.852,423.152,411.321,967
23 Jan 20242,409.352,415.402,355.002,370.402,358.823,978
22 Jan 20242,447.352,447.352,447.352,447.352,435.40-
19 Jan 20242,460.002,460.952,437.652,447.352,435.402,340
18 Jan 20242,435.552,461.602,382.152,454.452,442.4613,338
17 Jan 20242,432.002,440.002,404.352,438.302,426.394,351
16 Jan 20242,475.152,499.552,421.502,424.152,412.3126,268
12 Jan 20242,515.352,520.002,440.152,453.702,441.727,560
11 Jan 20242,564.952,564.952,487.752,503.702,491.472,744
10 Jan 20242,487.302,540.002,478.602,500.652,488.443,645
09 Jan 20242,559.852,569.002,476.302,483.802,471.678,874
08 Jan 20242,597.002,601.152,500.002,505.302,493.077,117
05 Jan 20242,636.652,658.502,576.802,596.852,584.1712,485
04 Jan 20242,641.452,661.002,613.452,639.052,626.164,751
03 Jan 20242,663.852,663.852,622.002,636.852,623.978,105
02 Jan 20242,576.152,653.752,573.202,643.052,630.1425,911
29 Dec 20232,586.952,586.952,544.902,574.452,561.884,881
28 Dec 20232,571.152,582.752,541.052,562.352,549.846,497
27 Dec 20232,607.252,614.902,547.352,571.202,558.644,435
26 Dec 20232,645.552,645.552,596.002,598.452,585.764,563
22 Dec 20232,603.602,656.352,557.852,596.002,583.3229,071
21 Dec 20232,476.852,618.802,449.002,591.202,578.5554,598
20 Dec 20232,575.002,600.002,462.952,470.102,458.0439,885
19 Dec 20232,540.052,585.652,518.002,534.752,522.3739,865
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...