Dr. Lal PathLabs (DLPA)

DLPA
🏛️ India →
3,168.70
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 2,563.90 2,584.90 2,543.00 2,577.70 0.1M
2023-12-28 2,575.00 2,588.20 2,542.00 2,563.90 0.2M
2023-12-27 2,610.00 2,614.90 2,547.55 2,571.65 0.1M
2023-12-26 2,619.00 2,633.55 2,596.00 2,600.05 0.2M
2023-12-22 2,600.90 2,658.35 2,555.40 2,596.50 0.5M
2023-12-21 2,468.05 2,618.80 2,446.55 2,590.80 0.8M
2023-12-20 2,575.00 2,602.00 2,461.15 2,469.65 0.5M
2023-12-19 2,550.00 2,587.80 2,516.20 2,533.00 0.4M
2023-12-18 2,517.10 2,582.00 2,494.05 2,521.95 0.2M
2023-12-15 2,570.90 2,570.90 2,523.50 2,528.00 0.1M
2023-12-14 2,555.00 2,564.95 2,525.05 2,539.65 0.2M
2023-12-13 2,525.00 2,550.90 2,493.70 2,545.60 0.3M
2023-12-12 2,573.45 2,579.80 2,513.05 2,521.00 0.2M
2023-12-11 2,602.20 2,628.90 2,540.50 2,561.75 0.4M
2023-12-08 2,695.00 2,709.55 2,607.05 2,638.55 0.2M
2023-12-07 2,693.95 2,700.00 2,673.60 2,690.45 0.1M
2023-12-06 2,714.80 2,720.30 2,659.00 2,683.60 0.1M
2023-12-05 2,705.00 2,727.75 2,681.05 2,698.30 0.1M
2023-12-04 2,752.05 2,764.75 2,688.00 2,691.20 0.2M
2023-12-01 2,709.95 2,764.00 2,698.15 2,743.05 0.3M
2023-11-30 2,669.00 2,716.50 2,669.00 2,697.80 0.3M
2023-11-29 2,652.80 2,685.75 2,642.55 2,669.00 0.2M
2023-11-28 2,680.00 2,704.75 2,641.60 2,647.55 0.2M
2023-11-24 2,610.00 2,726.95 2,610.00 2,687.50 0.5M
2023-11-23 2,690.00 2,714.50 2,601.70 2,609.80 0.2M
2023-11-22 2,714.05 2,739.85 2,672.10 2,695.65 0.1M
2023-11-21 2,719.80 2,744.45 2,697.85 2,714.05 0.2M
2023-11-20 2,719.45 2,767.10 2,588.25 2,697.20 0.4M
2023-11-17 2,689.90 2,720.00 2,689.90 2,698.75 0.1M
2023-11-16 2,634.60 2,711.00 2,630.40 2,680.65 0.3M
2023-11-15 2,647.75 2,647.95 2,605.40 2,632.65 0.1M
2023-11-13 2,688.00 2,688.00 2,618.00 2,623.10 0.1M
2023-11-12 2,714.00 2,714.00 2,687.15 2,696.85 0.0M
2023-11-10 2,724.95 2,729.25 2,667.10 2,676.90 0.3M
2023-11-09 2,687.95 2,744.00 2,679.80 2,732.55 0.3M
2023-11-08 2,660.00 2,722.85 2,659.90 2,674.45 0.3M
2023-11-07 2,651.00 2,686.75 2,646.00 2,662.45 0.5M
2023-11-06 2,600.00 2,651.00 2,579.25 2,646.80 0.4M
2023-11-03 2,471.90 2,638.85 2,439.00 2,594.65 1.5M
2023-11-02 2,394.80 2,479.95 2,382.55 2,463.15 0.6M
2023-11-01 2,419.20 2,438.95 2,359.90 2,380.70 0.5M
2023-10-31 2,370.00 2,429.15 2,370.00 2,419.20 0.2M
2023-10-30 2,362.90 2,379.80 2,330.25 2,363.45 0.2M
2023-10-27 2,354.95 2,394.50 2,341.55 2,362.90 0.1M
2023-10-26 2,360.10 2,374.90 2,312.30 2,349.25 0.2M
2023-10-25 2,436.00 2,453.85 2,353.55 2,379.10 0.2M
2023-10-23 2,500.00 2,522.10 2,436.15 2,442.40 0.1M
2023-10-20 2,500.00 2,559.70 2,478.60 2,511.70 0.2M
2023-10-19 2,415.10 2,519.95 2,390.00 2,507.65 0.3M
2023-10-18 2,540.00 2,566.10 2,497.00 2,504.40 0.1M
2023-10-17 2,556.00 2,568.75 2,538.75 2,546.90 0.2M
2023-10-16 2,545.00 2,575.00 2,530.05 2,554.30 0.1M
2023-10-13 2,536.00 2,590.00 2,531.55 2,547.40 0.2M
2023-10-12 2,495.15 2,571.55 2,495.15 2,547.55 0.4M
2023-10-11 2,504.80 2,504.80 2,477.50 2,495.15 0.1M
2023-10-10 2,480.00 2,495.00 2,451.05 2,481.75 0.1M
2023-10-09 2,445.50 2,519.00 2,441.90 2,479.15 0.2M
2023-10-06 2,448.80 2,483.00 2,435.00 2,479.65 0.1M
2023-10-05 2,449.00 2,473.25 2,430.80 2,440.00 0.2M
2023-10-04 2,516.55 2,536.90 2,415.30 2,433.20 0.3M
2023-10-03 2,542.80 2,549.80 2,480.10 2,517.40 0.4M
2023-09-29 2,421.90 2,543.50 2,404.10 2,524.35 0.5M
2023-09-28 2,454.95 2,475.00 2,395.00 2,408.60 0.2M
2023-09-27 2,415.05 2,470.95 2,403.00 2,447.50 0.3M
2023-09-26 2,376.10 2,425.05 2,370.15 2,420.55 0.2M
2023-09-25 2,339.60 2,406.00 2,311.65 2,385.95 0.2M
2023-09-22 2,391.90 2,405.00 2,317.00 2,339.60 0.2M
2023-09-21 2,428.00 2,442.20 2,362.10 2,390.95 0.4M
2023-09-20 2,330.00 2,429.80 2,329.00 2,415.40 0.5M
2023-09-18 2,364.00 2,410.00 2,329.75 2,361.60 0.6M
2023-09-15 2,331.00 2,370.00 2,320.00 2,335.80 0.4M
2023-09-14 2,257.95 2,330.00 2,245.15 2,311.30 0.6M
2023-09-13 2,210.00 2,252.60 2,188.00 2,240.50 0.1M
2023-09-12 2,221.05 2,240.00 2,180.50 2,205.85 0.1M
2023-09-11 2,217.95 2,249.00 2,202.00 2,221.05 0.1M
2023-09-08 2,259.95 2,269.80 2,211.10 2,217.40 0.2M
2023-09-07 2,240.00 2,249.05 2,224.50 2,240.50 0.1M
2023-09-06 2,210.00 2,254.20 2,208.00 2,239.35 0.2M
2023-09-05 2,183.80 2,212.90 2,171.00 2,205.80 0.1M
2023-09-04 2,223.30 2,223.30 2,165.10 2,170.55 0.1M
2023-09-01 2,181.40 2,210.00 2,157.25 2,201.25 0.1M
2023-08-31 2,220.00 2,234.95 2,165.10 2,175.90 0.1M
2023-08-30 2,180.70 2,214.00 2,169.40 2,209.40 0.2M
2023-08-29 2,186.75 2,199.95 2,166.80 2,171.45 0.1M
2023-08-28 2,205.15 2,228.00 2,178.50 2,186.75 0.1M
2023-08-25 2,205.00 2,218.05 2,191.20 2,204.55 0.1M
2023-08-24 2,244.95 2,253.20 2,202.00 2,208.65 0.1M
2023-08-23 2,249.15 2,265.00 2,231.70 2,235.55 0.1M
2023-08-22 2,266.00 2,281.45 2,245.90 2,251.00 0.1M
2023-08-21 2,238.95 2,274.30 2,221.75 2,271.05 0.1M
2023-08-18 2,257.85 2,265.85 2,228.95 2,241.95 0.1M
2023-08-17 2,289.95 2,305.55 2,254.05 2,258.35 0.1M
2023-08-16 2,251.00 2,294.50 2,236.85 2,282.15 0.2M
2023-08-14 2,268.10 2,298.65 2,255.35 2,266.05 0.1M
2023-08-11 2,350.00 2,362.75 2,293.10 2,298.00 0.2M
2023-08-10 2,386.00 2,391.50 2,349.80 2,360.50 0.1M
2023-08-09 2,379.40 2,393.20 2,355.00 2,383.25 0.1M
2023-08-08 2,374.25 2,384.95 2,347.55 2,369.60 0.1M
2023-08-07 2,344.95 2,386.00 2,344.10 2,374.25 0.1M
2023-08-04 2,329.90 2,362.00 2,311.15 2,349.95 0.1M
2023-08-03 2,295.00 2,329.35 2,283.05 2,325.35 0.2M
2023-08-02 2,347.50 2,357.10 2,281.05 2,299.55 0.1M
2023-08-01 2,327.95 2,368.00 2,327.40 2,348.70 0.2M
2023-07-31 2,357.05 2,361.75 2,314.95 2,326.30 0.4M
2023-07-28 2,494.40 2,494.40 2,325.00 2,354.65 0.7M
2023-07-27 2,429.95 2,499.00 2,415.00 2,481.95 0.6M
2023-07-26 2,404.80 2,441.40 2,357.55 2,416.60 0.3M
2023-07-25 2,356.00 2,407.95 2,355.95 2,383.05 0.3M
2023-07-24 2,289.95 2,364.95 2,287.05 2,346.35 0.1M
2023-07-21 2,347.95 2,350.15 2,281.60 2,286.90 0.2M
2023-07-20 2,348.45 2,370.50 2,334.15 2,348.15 0.1M
2023-07-19 2,377.40 2,383.75 2,337.05 2,345.55 0.1M
2023-07-18 2,345.75 2,429.00 2,339.05 2,364.50 0.6M
2023-07-17 2,350.25 2,359.50 2,320.80 2,338.70 0.2M
2023-07-14 2,359.90 2,387.65 2,350.00 2,356.55 0.1M
2023-07-13 2,387.00 2,398.85 2,347.85 2,355.15 0.1M
2023-07-12 2,434.95 2,454.10 2,365.55 2,381.05 0.2M
2023-07-11 2,398.00 2,444.30 2,387.50 2,435.95 0.3M
2023-07-10 2,367.40 2,407.00 2,360.00 2,392.50 0.4M
2023-07-07 2,339.90 2,379.95 2,318.35 2,359.60 0.4M
2023-07-06 2,300.00 2,355.50 2,293.25 2,339.30 0.4M
2023-07-05 2,241.15 2,300.00 2,235.05 2,289.45 0.3M
2023-07-04 2,267.00 2,272.40 2,230.00 2,241.15 0.2M
2023-07-03 2,268.90 2,305.50 2,245.00 2,253.15 0.3M
2023-06-30 2,209.90 2,290.00 2,206.10 2,259.40 0.4M
2023-06-28 2,220.95 2,248.90 2,195.15 2,205.95 0.3M
2023-06-27 2,182.80 2,229.45 2,165.00 2,220.05 0.5M
2023-06-26 2,109.85 2,184.95 2,075.55 2,166.60 0.4M
2023-06-23 2,170.00 2,181.70 2,099.00 2,109.85 0.3M
2023-06-22 2,229.95 2,253.15 2,175.00 2,180.45 0.3M
2023-06-21 2,223.25 2,245.50 2,192.00 2,231.85 0.4M
2023-06-20 2,134.00 2,230.00 2,128.05 2,223.25 1.6M
2023-06-19 2,050.00 2,142.40 2,040.40 2,121.15 1.3M
2023-06-16 1,994.00 2,035.00 1,992.50 2,026.45 0.5M
2023-06-15 1,995.00 2,020.85 1,990.00 1,994.40 0.4M
2023-06-14 2,007.50 2,008.75 1,973.00 1,997.30 0.4M
2023-06-13 1,962.00 2,009.85 1,962.00 1,987.65 0.2M
2023-06-12 1,958.00 1,968.30 1,916.05 1,959.60 0.2M
2023-06-09 2,010.00 2,016.00 1,950.00 1,955.65 0.2M
2023-06-08 2,034.90 2,045.00 2,000.10 2,007.50 0.2M
2023-06-07 2,033.70 2,041.00 2,019.00 2,028.70 0.1M
2023-06-06 2,018.55 2,034.95 2,011.05 2,018.90 0.1M
2023-06-05 2,020.00 2,039.45 2,001.65 2,018.55 0.1M
2023-06-02 2,028.45 2,033.45 1,999.25 2,015.20 0.2M
2023-06-01 2,048.00 2,056.00 1,999.90 2,005.35 0.2M
2023-05-31 2,026.50 2,058.00 2,014.55 2,032.95 0.1M
2023-05-30 2,045.05 2,057.00 2,028.05 2,032.90 0.1M
2023-05-29 2,025.95 2,049.00 2,017.00 2,045.70 0.1M
2023-05-26 2,025.00 2,073.55 2,020.00 2,025.95 0.1M
2023-05-25 2,035.00 2,057.00 2,018.80 2,025.55 0.1M
2023-05-24 2,025.70 2,055.70 1,986.00 2,046.20 0.2M
2023-05-23 2,016.80 2,043.20 1,982.00 2,025.70 0.2M
2023-05-22 1,943.95 2,024.95 1,931.00 2,018.20 0.2M
2023-05-19 1,986.60 1,986.60 1,934.00 1,940.15 0.1M
2023-05-18 2,018.05 2,025.00 1,970.35 1,976.15 0.1M
2023-05-17 2,039.95 2,043.00 1,985.00 2,013.60 0.1M
2023-05-16 2,013.00 2,053.75 2,010.00 2,033.35 0.3M
2023-05-15 2,021.00 2,078.00 2,001.00 2,008.90 0.5M
2023-05-12 1,910.00 2,059.00 1,892.20 2,040.90 0.8M
2023-05-11 1,950.00 1,969.95 1,888.10 1,906.35 0.4M
2023-05-10 1,926.00 1,955.00 1,926.00 1,949.85 0.1M
2023-05-09 1,930.00 1,956.15 1,922.55 1,929.25 0.1M
2023-05-08 1,945.95 1,947.95 1,910.80 1,930.00 0.2M
2023-05-05 1,966.00 1,966.00 1,940.00 1,945.50 0.1M
2023-05-04 1,935.60 1,967.15 1,933.45 1,962.60 0.1M
2023-05-03 1,953.00 1,963.95 1,929.05 1,934.10 0.1M
2023-05-02 1,954.05 1,972.00 1,945.35 1,956.30 0.2M
2023-04-28 1,922.90 1,961.50 1,915.00 1,954.50 0.1M
2023-04-27 1,925.00 1,939.00 1,910.55 1,931.40 0.2M
2023-04-26 1,917.00 1,937.00 1,911.10 1,930.20 0.2M
2023-04-25 1,897.00 1,942.00 1,892.90 1,931.45 0.2M
2023-04-24 1,920.00 1,925.00 1,881.55 1,916.30 0.2M
2023-04-21 1,900.75 1,920.00 1,893.40 1,909.15 0.2M
2023-04-20 1,903.95 1,910.00 1,880.10 1,903.00 0.1M
2023-04-19 1,908.60 1,909.85 1,872.55 1,903.90 0.4M
2023-04-18 1,886.10 1,921.95 1,876.00 1,898.60 0.2M
2023-04-17 1,909.00 1,911.00 1,883.25 1,890.60 0.1M
2023-04-13 1,919.80 1,926.80 1,885.00 1,908.25 0.1M
2023-04-12 1,872.85 1,936.75 1,865.00 1,916.70 0.5M
2023-04-11 1,868.00 1,871.95 1,848.05 1,861.35 0.1M
2023-04-10 1,859.00 1,870.65 1,841.00 1,851.15 0.1M
2023-04-06 1,859.90 1,865.90 1,830.00 1,836.10 0.1M
2023-04-05 1,841.70 1,856.00 1,825.00 1,853.55 0.1M
2023-04-03 1,829.80 1,844.00 1,821.05 1,841.70 0.1M
2023-03-31 1,801.00 1,835.00 1,791.05 1,828.10 0.2M
2023-03-29 1,810.30 1,818.55 1,794.75 1,800.05 0.1M
2023-03-28 1,838.20 1,838.20 1,797.30 1,810.30 0.1M
2023-03-27 1,826.65 1,873.95 1,820.00 1,827.60 0.4M
2023-03-24 1,833.00 1,835.00 1,804.25 1,817.10 0.1M
2023-03-23 1,825.00 1,850.00 1,810.35 1,829.30 0.2M
2023-03-22 1,785.00 1,848.95 1,775.10 1,829.70 0.3M
2023-03-21 1,798.65 1,810.25 1,773.10 1,779.85 0.2M
2023-03-20 1,828.30 1,837.95 1,762.05 1,789.70 0.3M
2023-03-17 1,868.90 1,873.70 1,820.00 1,828.30 0.2M
2023-03-16 1,861.95 1,870.00 1,836.10 1,867.00 0.2M
2023-03-15 1,844.00 1,872.00 1,835.50 1,852.85 0.2M
2023-03-14 1,833.35 1,854.90 1,780.00 1,833.45 0.4M
2023-03-13 1,825.05 1,856.60 1,810.35 1,833.35 0.3M
2023-03-10 1,881.00 1,881.00 1,817.10 1,830.55 0.2M
2023-03-09 1,911.00 1,924.90 1,877.00 1,881.15 0.2M
2023-03-08 1,959.85 1,966.05 1,901.00 1,910.05 0.2M
2023-03-06 1,960.95 1,981.75 1,955.00 1,958.95 0.1M
2023-03-03 1,981.00 1,990.75 1,952.05 1,958.75 0.1M
2023-03-02 1,970.00 1,999.00 1,955.05 1,981.00 0.2M
2023-03-01 1,985.00 2,005.25 1,960.00 1,970.05 0.1M
2023-02-28 1,914.00 2,000.00 1,900.00 1,989.35 0.3M
2023-02-27 1,923.00 1,931.50 1,873.60 1,901.40 0.2M
2023-02-24 1,917.65 1,950.00 1,881.60 1,939.90 0.2M
2023-02-23 1,939.80 1,943.85 1,872.20 1,908.10 0.3M
2023-02-22 1,980.70 1,984.75 1,912.35 1,939.80 0.2M
2023-02-21 1,975.00 2,020.00 1,967.50 1,982.70 0.3M
2023-02-20 1,978.95 1,993.20 1,936.95 1,964.55 0.2M
2023-02-17 1,991.00 2,009.00 1,957.50 1,967.30 0.3M
2023-02-16 1,964.05 2,013.70 1,957.10 1,991.25 0.3M
2023-02-15 1,979.35 1,990.00 1,957.05 1,964.45 0.1M
2023-02-14 1,962.95 1,992.45 1,938.05 1,972.50 0.1M
2023-02-13 1,955.00 1,979.00 1,945.10 1,953.20 0.1M
2023-02-10 1,971.00 1,985.00 1,943.50 1,966.40 0.1M
2023-02-09 1,930.20 1,975.00 1,926.20 1,968.10 0.1M
2023-02-08 1,928.00 1,966.00 1,910.55 1,949.70 0.2M
2023-02-07 1,967.30 1,970.65 1,906.25 1,914.90 0.2M
2023-02-06 1,885.10 1,999.75 1,879.10 1,967.30 0.4M
2023-02-03 2,006.00 2,017.70 1,878.95 1,885.10 0.4M
2023-02-02 2,058.90 2,058.90 1,973.05 2,021.45 0.3M
2023-02-01 2,103.00 2,118.00 2,041.00 2,052.50 0.1M
2023-01-31 2,070.00 2,112.50 2,040.55 2,101.30 0.1M
2023-01-30 2,052.00 2,070.00 2,034.00 2,058.30 0.1M
2023-01-27 2,079.00 2,105.00 2,023.65 2,050.45 0.1M
2023-01-25 2,113.00 2,117.80 2,060.00 2,069.55 0.1M
2023-01-24 2,150.00 2,168.95 2,111.75 2,121.30 0.1M
2023-01-23 2,123.35 2,162.40 2,098.25 2,154.00 0.1M
2023-01-20 2,137.00 2,145.00 2,100.00 2,105.90 0.1M
2023-01-19 2,158.70 2,164.60 2,126.00 2,128.35 0.1M
2023-01-18 2,148.90 2,162.10 2,129.95 2,158.70 0.1M
2023-01-17 2,162.60 2,162.60 2,121.05 2,137.65 0.1M
2023-01-16 2,171.00 2,176.00 2,147.70 2,151.80 0.1M
2023-01-13 2,183.25 2,183.25 2,150.05 2,172.25 0.1M
2023-01-12 2,192.25 2,193.00 2,150.00 2,171.85 0.2M
2023-01-11 2,240.75 2,247.95 2,175.00 2,181.30 0.2M
2023-01-10 2,234.95 2,253.50 2,218.35 2,229.60 0.1M
2023-01-09 2,231.95 2,269.00 2,214.80 2,228.85 0.2M
2023-01-06 2,255.00 2,274.25 2,219.90 2,225.00 0.2M
2023-01-05 2,260.25 2,276.10 2,201.50 2,267.30 0.2M
2023-01-04 2,235.05 2,270.20 2,220.05 2,249.00 0.3M
2023-01-03 2,205.45 2,261.20 2,193.05 2,239.30 0.3M
2023-01-02 2,260.50 2,272.90 2,160.00 2,200.15 0.5M