Laurus Labs Limited (LAURUSLABS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 432.85 | 437.70 | 428.95 | 430.00 | 430.00 | 1,086,195 |
| 20 June 2024 | 431.00 | 433.50 | 426.80 | 432.85 | 432.85 | 690,681 |
| 19 June 2024 | 432.95 | 435.50 | 426.00 | 430.35 | 430.35 | 1,262,281 |
| 18 June 2024 | 435.10 | 436.30 | 426.40 | 428.25 | 428.25 | 1,153,792 |
| 14 June 2024 | 438.50 | 441.75 | 434.05 | 434.90 | 434.90 | 1,179,968 |
| 13 June 2024 | 438.50 | 443.35 | 433.05 | 439.50 | 439.50 | 1,295,787 |
| 12 June 2024 | 441.90 | 443.65 | 433.70 | 438.95 | 438.95 | 1,062,344 |
| 11 June 2024 | 443.65 | 446.95 | 439.25 | 442.15 | 442.15 | 1,546,836 |
| 10 June 2024 | 439.00 | 447.35 | 436.10 | 443.65 | 443.65 | 1,206,982 |
| 07 June 2024 | 428.00 | 445.65 | 427.80 | 437.75 | 437.75 | 2,656,844 |
| 06 June 2024 | 432.00 | 440.00 | 425.55 | 428.90 | 428.90 | 4,568,849 |
| 05 June 2024 | 407.00 | 435.10 | 406.00 | 426.15 | 426.15 | 3,793,484 |
| 04 June 2024 | 427.85 | 429.95 | 385.45 | 404.25 | 404.25 | 2,543,235 |
| 03 June 2024 | 425.10 | 429.40 | 418.25 | 427.35 | 427.35 | 3,083,913 |
| 31 May 2024 | 428.75 | 432.55 | 416.30 | 418.95 | 418.95 | 1,550,837 |
| 30 May 2024 | 439.00 | 441.10 | 425.90 | 427.85 | 427.85 | 1,157,636 |
| 29 May 2024 | 447.50 | 448.00 | 439.10 | 440.50 | 440.50 | 547,931 |
| 28 May 2024 | 443.75 | 448.95 | 441.35 | 446.75 | 446.75 | 2,100,058 |
| 27 May 2024 | 435.00 | 445.60 | 434.75 | 441.15 | 441.15 | 1,036,316 |
| 24 May 2024 | 448.05 | 450.65 | 430.50 | 438.60 | 438.60 | 3,641,388 |
| 23 May 2024 | 457.05 | 457.95 | 444.50 | 449.90 | 449.90 | 1,181,706 |
| 22 May 2024 | 454.05 | 460.45 | 451.25 | 456.40 | 456.40 | 2,216,524 |
| 21 May 2024 | 444.00 | 455.50 | 441.05 | 453.40 | 453.40 | 2,151,681 |
| 17 May 2024 | 445.10 | 448.00 | 438.00 | 440.15 | 440.15 | 480,593 |
| 16 May 2024 | 437.50 | 445.20 | 435.80 | 442.75 | 442.75 | 1,103,816 |
| 15 May 2024 | 433.85 | 440.75 | 430.20 | 437.45 | 437.45 | 1,176,348 |
| 14 May 2024 | 437.30 | 437.30 | 429.00 | 433.80 | 433.80 | 436,385 |
| 13 May 2024 | 435.00 | 435.55 | 425.00 | 433.00 | 433.00 | 785,428 |
| 10 May 2024 | 427.80 | 439.90 | 427.00 | 437.55 | 437.55 | 913,826 |
| 09 May 2024 | 434.10 | 440.00 | 424.80 | 427.35 | 427.35 | 1,154,427 |
| 08 May 2024 | 429.45 | 436.35 | 424.75 | 434.10 | 434.10 | 758,203 |
| 08 May 2024 | 0.4 Dividend | |||||
| 07 May 2024 | 440.00 | 441.00 | 424.40 | 429.45 | 429.05 | 1,209,889 |
| 06 May 2024 | 447.20 | 449.00 | 436.80 | 439.20 | 438.79 | 782,829 |
| 03 May 2024 | 450.75 | 454.00 | 442.05 | 447.35 | 446.93 | 1,014,437 |
| 02 May 2024 | 454.70 | 457.40 | 448.70 | 450.20 | 449.78 | 1,804,275 |
| 30 Apr 2024 | 446.00 | 455.30 | 440.55 | 450.00 | 449.58 | 2,479,566 |
| 29 Apr 2024 | 437.50 | 446.45 | 430.45 | 443.75 | 443.34 | 2,183,161 |
| 26 Apr 2024 | 420.20 | 443.85 | 414.60 | 436.95 | 436.54 | 8,553,636 |
| 25 Apr 2024 | 434.45 | 438.90 | 420.05 | 425.90 | 425.50 | 3,421,872 |
| 24 Apr 2024 | 435.00 | 438.40 | 432.85 | 434.40 | 434.00 | 730,062 |
| 23 Apr 2024 | 432.20 | 439.05 | 430.00 | 433.10 | 432.70 | 1,185,359 |
| 22 Apr 2024 | 434.00 | 435.75 | 427.80 | 430.05 | 429.65 | 1,200,666 |
| 19 Apr 2024 | 429.50 | 431.30 | 423.50 | 426.50 | 426.10 | 1,487,447 |
| 18 Apr 2024 | 444.00 | 446.10 | 429.80 | 431.40 | 431.00 | 1,453,958 |
| 16 Apr 2024 | 429.60 | 445.00 | 426.90 | 443.15 | 442.74 | 2,633,516 |
| 15 Apr 2024 | 437.95 | 439.85 | 424.10 | 429.95 | 429.55 | 4,040,007 |
| 12 Apr 2024 | 440.00 | 456.50 | 440.00 | 441.90 | 441.49 | 4,964,802 |
| 10 Apr 2024 | 454.00 | 471.00 | 452.10 | 459.50 | 459.07 | 4,113,449 |
| 09 Apr 2024 | 467.90 | 467.90 | 451.45 | 454.05 | 453.63 | 3,112,433 |
| 08 Apr 2024 | 444.00 | 466.00 | 439.30 | 462.45 | 462.02 | 4,779,643 |
| 05 Apr 2024 | 436.00 | 445.80 | 431.50 | 439.30 | 438.89 | 3,148,534 |
| 04 Apr 2024 | 442.00 | 453.40 | 435.20 | 437.40 | 436.99 | 3,297,239 |
| 03 Apr 2024 | 415.25 | 448.00 | 412.10 | 439.85 | 439.44 | 8,562,100 |
| 02 Apr 2024 | 406.00 | 416.95 | 405.00 | 415.25 | 414.86 | 1,574,018 |
| 01 Apr 2024 | 394.50 | 406.00 | 393.10 | 405.25 | 404.87 | 1,061,080 |
| 28 Mar 2024 | 391.55 | 396.25 | 389.55 | 392.35 | 391.98 | 1,534,903 |
| 27 Mar 2024 | 398.80 | 399.60 | 390.20 | 392.20 | 391.83 | 1,786,066 |
| 26 Mar 2024 | 397.85 | 404.90 | 394.95 | 397.65 | 397.28 | 2,861,670 |
| 22 Mar 2024 | 381.75 | 400.95 | 381.65 | 397.80 | 397.43 | 2,124,198 |
| 21 Mar 2024 | 382.15 | 385.90 | 379.65 | 383.90 | 383.54 | 3,729,334 |
| 20 Mar 2024 | 391.30 | 391.30 | 373.10 | 379.05 | 378.70 | 2,264,926 |
| 19 Mar 2024 | 396.50 | 397.75 | 386.25 | 387.25 | 386.89 | 850,564 |
| 18 Mar 2024 | 400.95 | 401.70 | 393.70 | 397.50 | 397.13 | 663,908 |
| 15 Mar 2024 | 402.75 | 403.10 | 389.50 | 400.90 | 400.53 | 1,187,649 |
| 14 Mar 2024 | 400.00 | 407.25 | 394.00 | 400.60 | 400.23 | 767,537 |
| 13 Mar 2024 | 415.00 | 418.20 | 393.65 | 400.60 | 400.23 | 2,542,891 |
| 12 Mar 2024 | 412.75 | 420.85 | 405.15 | 414.05 | 413.66 | 2,098,319 |
| 11 Mar 2024 | 425.00 | 425.85 | 408.60 | 409.85 | 409.47 | 1,325,931 |
| 07 Mar 2024 | 409.10 | 425.00 | 409.10 | 422.00 | 421.61 | 1,744,671 |
| 06 Mar 2024 | 420.00 | 420.00 | 402.65 | 410.65 | 410.27 | 2,206,218 |
| 05 Mar 2024 | 420.00 | 422.25 | 417.65 | 420.15 | 419.76 | 1,284,788 |
| 04 Mar 2024 | 408.95 | 418.65 | 408.95 | 417.55 | 417.16 | 2,354,064 |
| 01 Mar 2024 | 408.25 | 411.70 | 405.35 | 409.80 | 409.42 | 2,045,123 |
| 29 Feb 2024 | 408.00 | 409.25 | 401.30 | 406.05 | 405.67 | 3,626,698 |
| 28 Feb 2024 | 400.10 | 408.60 | 397.30 | 405.05 | 404.67 | 3,995,040 |
| 27 Feb 2024 | 397.50 | 403.40 | 395.20 | 399.95 | 399.58 | 2,110,457 |
| 26 Feb 2024 | 395.10 | 400.80 | 393.35 | 395.45 | 395.08 | 624,059 |
| 23 Feb 2024 | 400.00 | 403.75 | 397.00 | 398.55 | 398.18 | 610,439 |
| 22 Feb 2024 | 395.65 | 400.85 | 392.60 | 400.00 | 399.63 | 718,533 |
| 21 Feb 2024 | 403.05 | 406.20 | 392.65 | 395.65 | 395.28 | 1,044,889 |
| 20 Feb 2024 | 410.00 | 413.30 | 397.00 | 401.25 | 400.88 | 2,132,811 |
| 19 Feb 2024 | 399.85 | 411.60 | 398.20 | 406.45 | 406.07 | 2,128,769 |
| 16 Feb 2024 | 392.00 | 403.25 | 390.85 | 399.85 | 399.48 | 1,796,973 |
| 15 Feb 2024 | 392.10 | 398.65 | 390.75 | 392.55 | 392.18 | 785,132 |
| 14 Feb 2024 | 390.50 | 394.50 | 387.50 | 391.75 | 391.39 | 699,188 |
| 13 Feb 2024 | 392.45 | 394.25 | 385.50 | 392.40 | 392.03 | 1,198,771 |
| 12 Feb 2024 | 394.05 | 403.70 | 388.50 | 390.90 | 390.54 | 1,426,972 |
| 09 Feb 2024 | 396.00 | 396.00 | 386.00 | 392.50 | 392.13 | 853,538 |
| 08 Feb 2024 | 398.70 | 399.90 | 393.55 | 395.05 | 394.68 | 650,046 |
| 07 Feb 2024 | 400.80 | 402.65 | 396.30 | 398.65 | 398.28 | 629,806 |
| 06 Feb 2024 | 387.15 | 399.90 | 386.80 | 398.65 | 398.28 | 1,418,481 |
| 05 Feb 2024 | 392.00 | 395.80 | 385.00 | 386.80 | 386.44 | 873,002 |
| 02 Feb 2024 | 389.90 | 395.25 | 388.50 | 392.60 | 392.23 | 1,640,723 |
| 01 Feb 2024 | 381.35 | 391.75 | 379.70 | 389.25 | 388.89 | 2,427,481 |
| 31 Jan 2024 | 372.00 | 384.00 | 370.90 | 381.35 | 380.99 | 2,603,015 |
| 30 Jan 2024 | 377.00 | 377.30 | 368.30 | 370.30 | 369.96 | 2,247,421 |
| 29 Jan 2024 | 378.80 | 383.00 | 371.30 | 374.20 | 373.85 | 2,807,796 |
| 25 Jan 2024 | 360.85 | 386.80 | 360.85 | 378.80 | 378.45 | 22,793,886 |
| 24 Jan 2024 | 401.65 | 409.85 | 395.00 | 400.90 | 400.53 | 3,486,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.