Dr. Lal PathLabs Ltd (DLPA)

DLPA
🏛️ 인도 →
3,168.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,300.00 2,309.15 2,250.00 2,260.45 0.3M
2022-12-29 2,281.00 2,329.35 2,254.00 2,284.85 0.6M
2022-12-28 2,261.75 2,313.00 2,256.05 2,272.40 0.5M
2022-12-27 2,294.85 2,314.00 2,245.60 2,252.30 0.3M
2022-12-26 2,349.95 2,363.15 2,241.15 2,278.55 0.4M
2022-12-23 2,364.00 2,414.90 2,313.65 2,345.80 0.6M
2022-12-22 2,448.00 2,459.35 2,325.55 2,373.45 0.6M
2022-12-21 2,334.90 2,440.00 2,310.90 2,430.30 1.8M
2022-12-20 2,291.20 2,316.00 2,255.00 2,287.10 0.2M
2022-12-19 2,287.95 2,301.95 2,251.25 2,281.10 0.1M
2022-12-16 2,350.00 2,355.55 2,280.00 2,288.85 0.1M
2022-12-15 2,375.00 2,382.90 2,341.75 2,363.00 0.1M
2022-12-14 2,379.00 2,428.95 2,357.80 2,376.95 0.2M
2022-12-13 2,428.00 2,449.90 2,324.05 2,358.80 0.4M
2022-12-12 2,455.00 2,460.00 2,400.80 2,426.95 0.2M
2022-12-09 2,451.40 2,475.00 2,436.00 2,456.10 0.1M
2022-12-08 2,476.00 2,476.55 2,442.25 2,453.95 0.1M
2022-12-07 2,465.30 2,489.75 2,446.65 2,464.45 0.1M
2022-12-06 2,503.30 2,503.30 2,462.75 2,486.10 0.2M
2022-12-05 2,479.35 2,510.00 2,465.55 2,493.30 0.2M
2022-12-02 2,450.95 2,485.00 2,439.00 2,478.15 0.2M
2022-12-01 2,456.50 2,468.95 2,430.10 2,438.75 0.2M
2022-11-30 2,406.00 2,475.00 2,404.95 2,445.60 0.2M
2022-11-29 2,412.00 2,460.00 2,399.15 2,413.80 0.2M
2022-11-28 2,437.90 2,447.70 2,413.05 2,424.05 0.1M
2022-11-25 2,393.00 2,439.65 2,370.10 2,428.05 0.1M
2022-11-24 2,440.60 2,457.50 2,383.00 2,392.60 0.2M
2022-11-23 2,428.55 2,453.10 2,419.00 2,439.30 0.2M
2022-11-22 2,440.00 2,456.00 2,388.15 2,433.70 0.1M
2022-11-21 2,386.00 2,465.00 2,371.65 2,428.55 0.3M
2022-11-18 2,417.60 2,443.90 2,366.40 2,386.60 0.2M
2022-11-17 2,459.70 2,459.70 2,382.00 2,406.30 0.2M
2022-11-16 2,490.00 2,497.65 2,435.65 2,464.65 0.2M
2022-11-15 2,500.00 2,500.00 2,390.00 2,481.50 0.5M
2022-11-14 2,363.00 2,509.50 2,352.00 2,484.20 0.6M
2022-11-11 2,379.00 2,420.00 2,333.00 2,352.75 0.3M
2022-11-10 2,389.90 2,397.55 2,316.05 2,359.90 0.4M
2022-11-09 2,550.00 2,574.50 2,391.00 2,405.80 0.8M
2022-11-07 2,590.00 2,640.00 2,552.00 2,625.25 0.1M
2022-11-04 2,603.00 2,618.20 2,552.00 2,578.45 0.1M
2022-11-03 2,637.90 2,640.00 2,595.05 2,616.85 0.1M
2022-11-02 2,624.45 2,684.65 2,610.00 2,638.15 0.2M
2022-11-01 2,582.15 2,655.00 2,576.90 2,612.35 0.5M
2022-10-31 2,571.00 2,609.95 2,540.00 2,563.05 0.1M
2022-10-28 2,608.50 2,620.95 2,539.50 2,561.30 0.2M
2022-10-27 2,628.35 2,672.70 2,570.00 2,596.55 0.3M
2022-10-25 2,576.50 2,635.00 2,565.35 2,624.90 0.3M
2022-10-24 2,597.00 2,597.00 2,535.35 2,550.90 0.0M
2022-10-21 2,518.00 2,575.00 2,500.00 2,561.90 0.3M
2022-10-20 2,473.30 2,511.00 2,436.10 2,502.75 0.2M
2022-10-19 2,460.45 2,487.00 2,446.35 2,471.15 0.1M
2022-10-18 2,405.00 2,447.95 2,403.00 2,443.10 0.1M
2022-10-17 2,355.00 2,408.95 2,341.00 2,397.60 0.1M
2022-10-14 2,375.40 2,417.95 2,370.00 2,377.50 0.2M
2022-10-13 2,310.00 2,400.00 2,303.60 2,358.80 0.4M
2022-10-12 2,267.30 2,329.00 2,257.20 2,303.60 0.2M
2022-10-11 2,360.00 2,370.00 2,251.50 2,267.30 0.3M
2022-10-10 2,415.00 2,429.35 2,365.30 2,374.50 0.2M
2022-10-07 2,470.00 2,491.00 2,426.00 2,441.85 0.1M
2022-10-06 2,429.60 2,500.00 2,420.00 2,476.75 0.2M
2022-10-04 2,391.90 2,430.00 2,372.00 2,417.50 0.3M
2022-10-03 2,512.00 2,528.95 2,377.05 2,391.90 0.3M
2022-09-30 2,580.10 2,610.00 2,508.35 2,518.75 0.3M
2022-09-29 2,716.90 2,718.00 2,560.00 2,591.40 0.4M
2022-09-28 2,649.00 2,750.00 2,608.95 2,694.35 0.8M
2022-09-27 2,569.95 2,660.00 2,543.40 2,649.15 0.5M
2022-09-26 2,512.00 2,585.00 2,484.90 2,567.20 0.6M
2022-09-23 2,440.65 2,539.00 2,423.85 2,514.90 0.5M
2022-09-22 2,385.00 2,450.00 2,380.05 2,445.65 0.2M
2022-09-21 2,345.20 2,399.85 2,331.00 2,388.10 0.3M
2022-09-20 2,282.30 2,357.90 2,282.30 2,333.50 0.2M
2022-09-19 2,296.00 2,316.50 2,265.00 2,281.05 0.1M
2022-09-16 2,358.70 2,365.45 2,282.45 2,296.70 0.1M
2022-09-15 2,390.00 2,448.00 2,350.05 2,363.85 0.2M
2022-09-14 2,397.00 2,428.00 2,385.00 2,397.05 0.2M
2022-09-13 2,430.00 2,473.40 2,413.05 2,434.65 0.4M
2022-09-12 2,532.00 2,532.00 2,490.00 2,496.10 0.1M
2022-09-09 2,563.00 2,625.00 2,515.90 2,532.05 0.4M
2022-09-08 2,532.40 2,603.00 2,532.40 2,559.25 0.3M
2022-09-07 2,352.35 2,603.40 2,352.35 2,532.40 0.4M
2022-09-06 2,370.50 2,419.90 2,361.10 2,395.05 0.2M
2022-09-05 2,407.80 2,429.85 2,361.10 2,369.20 0.2M
2022-09-02 2,477.00 2,533.70 2,405.20 2,439.25 0.2M
2022-09-01 2,540.00 2,559.90 2,460.35 2,476.90 0.2M
2022-08-30 2,598.00 2,611.90 2,551.00 2,566.30 0.2M
2022-08-29 2,550.00 2,617.30 2,516.00 2,597.45 0.2M
2022-08-26 2,550.00 2,690.00 2,525.00 2,636.70 0.4M
2022-08-25 2,504.90 2,606.50 2,487.05 2,585.25 0.5M
2022-08-24 2,495.00 2,526.00 2,471.35 2,482.75 0.2M
2022-08-23 2,498.00 2,520.00 2,455.00 2,497.45 0.2M
2022-08-22 2,449.00 2,563.35 2,431.55 2,507.35 0.4M
2022-08-19 2,519.00 2,524.70 2,440.20 2,451.00 0.2M
2022-08-18 2,495.00 2,533.00 2,476.40 2,525.10 0.2M
2022-08-17 2,479.85 2,539.85 2,465.00 2,480.55 0.2M
2022-08-16 2,459.90 2,498.00 2,435.00 2,485.85 0.2M
2022-08-12 2,440.00 2,449.00 2,416.50 2,437.35 0.1M
2022-08-11 2,440.00 2,446.95 2,415.05 2,436.00 0.1M
2022-08-10 2,418.05 2,449.50 2,414.50 2,427.65 0.2M
2022-08-08 2,426.80 2,452.00 2,380.00 2,418.05 0.2M
2022-08-05 2,398.90 2,450.00 2,278.00 2,427.00 0.2M
2022-08-04 2,394.00 2,409.95 2,351.30 2,398.80 0.3M
2022-08-03 2,324.00 2,383.20 2,301.55 2,358.95 0.4M
2022-08-02 2,325.00 2,374.00 2,309.10 2,325.00 0.3M
2022-08-01 2,319.00 2,330.00 2,266.60 2,308.85 0.2M
2022-07-29 2,140.00 2,343.70 2,127.60 2,303.60 0.7M
2022-07-28 2,190.00 2,191.80 2,055.00 2,144.50 0.7M
2022-07-27 2,071.00 2,177.95 2,063.00 2,170.10 0.3M
2022-07-26 2,098.90 2,104.15 2,044.55 2,079.50 0.1M
2022-07-25 2,093.70 2,125.00 2,076.30 2,098.00 0.2M
2022-07-22 2,115.00 2,120.00 2,075.00 2,089.50 0.1M
2022-07-21 2,108.00 2,132.00 2,092.30 2,103.30 0.2M
2022-07-20 2,051.00 2,108.75 2,036.00 2,093.45 0.3M
2022-07-19 2,022.00 2,097.10 1,996.85 2,022.10 0.4M
2022-07-18 1,988.00 2,025.00 1,968.00 2,017.55 0.2M
2022-07-15 2,000.00 2,014.75 1,958.05 1,965.75 0.2M
2022-07-14 2,006.65 2,024.90 1,978.00 1,988.65 0.3M
2022-07-13 2,088.00 2,088.00 2,001.00 2,006.65 0.3M
2022-07-12 2,137.60 2,137.60 2,070.00 2,078.15 0.2M
2022-07-11 2,170.00 2,183.95 2,122.70 2,137.80 0.1M
2022-07-08 2,183.00 2,216.95 2,170.00 2,178.05 0.1M
2022-07-07 2,238.00 2,244.70 2,175.00 2,179.90 0.1M
2022-07-06 2,215.50 2,269.00 2,207.95 2,219.20 0.1M
2022-07-05 2,196.80 2,235.00 2,184.45 2,216.75 0.1M
2022-07-04 2,237.80 2,237.80 2,185.00 2,196.95 0.1M
2022-07-01 2,167.95 2,248.00 2,148.45 2,239.25 0.2M
2022-06-30 2,187.00 2,225.25 2,150.15 2,160.40 0.2M
2022-06-29 2,120.95 2,235.00 2,113.45 2,181.90 0.4M
2022-06-28 2,107.55 2,185.00 2,060.00 2,170.55 0.3M
2022-06-27 2,059.90 2,146.85 2,043.50 2,108.60 0.5M
2022-06-24 2,008.00 2,060.00 2,002.30 2,030.85 0.3M
2022-06-23 1,989.40 2,006.00 1,970.85 1,995.80 0.2M
2022-06-22 2,010.00 2,011.00 1,946.10 1,972.85 0.2M
2022-06-21 2,003.05 2,036.80 1,996.00 2,015.00 0.2M
2022-06-20 1,996.00 2,050.00 1,972.00 1,995.75 0.2M
2022-06-17 2,000.00 2,012.80 1,958.60 1,975.00 0.2M
2022-06-16 2,053.00 2,054.00 1,963.75 2,021.70 0.2M
2022-06-15 2,050.85 2,065.00 2,013.70 2,034.35 0.1M
2022-06-14 2,040.00 2,064.75 2,010.25 2,038.60 0.1M
2022-06-13 2,060.00 2,092.00 2,021.05 2,056.25 0.2M
2022-06-10 2,105.00 2,120.00 2,060.10 2,077.40 0.2M
2022-06-09 2,125.00 2,165.00 2,080.65 2,130.55 0.2M
2022-06-08 2,122.45 2,150.00 2,079.25 2,125.95 0.3M
2022-06-07 2,178.00 2,178.00 2,106.05 2,116.10 0.2M
2022-06-06 2,169.00 2,258.00 2,142.30 2,177.25 0.8M
2022-06-03 2,146.00 2,199.00 2,130.40 2,144.60 0.3M
2022-06-02 2,127.55 2,152.05 2,082.05 2,143.40 0.3M
2022-06-01 2,084.85 2,149.00 2,075.00 2,134.55 0.3M
2022-05-31 2,102.90 2,155.00 2,060.00 2,084.70 0.7M
2022-05-30 2,250.00 2,250.10 2,071.00 2,096.30 0.9M
2022-05-27 2,034.50 2,211.20 2,002.00 2,204.50 1.5M
2022-05-26 1,850.00 2,089.75 1,805.55 2,010.20 1.2M
2022-05-25 1,964.95 1,964.95 1,820.85 1,835.95 0.4M
2022-05-24 1,998.00 2,005.00 1,891.35 1,966.95 0.6M
2022-05-23 1,963.00 2,018.70 1,938.55 1,980.15 0.5M
2022-05-20 1,925.10 1,979.35 1,925.10 1,963.25 0.5M
2022-05-19 2,000.00 2,004.85 1,903.05 1,919.10 0.8M
2022-05-18 2,095.00 2,143.00 2,017.60 2,051.95 1.6M
2022-05-17 2,210.70 2,225.00 2,155.95 2,184.60 0.3M
2022-05-16 2,260.00 2,265.00 2,151.25 2,206.35 0.8M
2022-05-13 2,355.00 2,355.40 2,270.10 2,285.25 0.1M
2022-05-12 2,260.05 2,320.05 2,217.30 2,300.90 0.1M
2022-05-11 2,316.00 2,380.00 2,270.20 2,283.85 0.2M
2022-05-10 2,350.00 2,415.00 2,310.00 2,316.45 0.2M
2022-05-09 2,380.00 2,419.00 2,333.55 2,360.90 0.1M
2022-05-06 2,437.00 2,437.00 2,358.75 2,380.25 0.1M
2022-05-05 2,414.90 2,474.95 2,392.05 2,448.75 0.2M
2022-05-04 2,519.00 2,519.00 2,371.40 2,391.05 0.2M
2022-05-02 2,570.00 2,610.65 2,480.00 2,490.60 0.3M
2022-04-29 2,684.60 2,733.15 2,580.00 2,600.00 0.2M
2022-04-28 2,795.00 2,840.00 2,667.05 2,681.20 0.3M
2022-04-27 2,718.30 2,810.00 2,695.50 2,786.40 0.4M
2022-04-26 2,739.00 2,764.50 2,695.00 2,718.30 0.1M
2022-04-25 2,695.00 2,739.70 2,672.15 2,724.50 0.2M
2022-04-22 2,753.00 2,787.50 2,730.00 2,735.80 0.1M
2022-04-21 2,757.00 2,819.95 2,754.95 2,780.55 0.3M
2022-04-20 2,748.00 2,810.25 2,706.05 2,727.40 0.3M
2022-04-19 2,724.00 2,795.00 2,652.05 2,714.95 0.3M
2022-04-18 2,680.00 2,740.45 2,652.00 2,696.95 0.2M
2022-04-13 2,675.00 2,748.95 2,663.95 2,693.80 0.2M
2022-04-12 2,763.00 2,763.50 2,628.00 2,653.80 0.4M
2022-04-11 2,824.90 2,824.90 2,745.00 2,763.25 0.2M
2022-04-08 2,842.30 2,878.55 2,777.50 2,803.75 0.3M
2022-04-07 2,723.50 2,840.25 2,700.00 2,827.15 0.4M
2022-04-06 2,785.00 2,808.50 2,681.00 2,700.00 0.4M
2022-04-05 2,745.00 2,849.90 2,733.05 2,778.90 0.3M
2022-04-04 2,634.00 2,749.00 2,611.00 2,731.70 0.3M
2022-04-01 2,620.00 2,639.70 2,586.20 2,597.80 0.2M
2022-03-31 2,629.00 2,679.75 2,600.00 2,610.70 0.2M
2022-03-30 2,649.80 2,665.00 2,614.05 2,624.05 0.2M
2022-03-29 2,575.00 2,643.65 2,557.00 2,615.05 0.2M
2022-03-28 2,635.60 2,655.00 2,552.15 2,564.65 0.2M
2022-03-25 2,670.00 2,678.00 2,623.30 2,636.60 0.1M
2022-03-24 2,640.00 2,678.00 2,620.15 2,658.50 0.1M
2022-03-23 2,675.00 2,728.55 2,650.00 2,663.10 0.2M
2022-03-22 2,659.45 2,669.95 2,595.10 2,652.60 0.2M
2022-03-21 2,760.00 2,760.00 2,650.00 2,663.60 0.3M
2022-03-17 2,730.00 2,842.65 2,674.00 2,756.20 0.7M
2022-03-16 2,670.00 2,709.00 2,635.60 2,699.40 0.2M
2022-03-15 2,630.00 2,675.00 2,601.50 2,618.55 0.2M
2022-03-14 2,637.00 2,646.85 2,584.45 2,629.95 0.1M
2022-03-11 2,600.15 2,652.00 2,540.00 2,637.55 0.3M
2022-03-10 2,699.00 2,699.00 2,554.50 2,582.50 0.3M
2022-03-09 2,477.00 2,625.00 2,442.50 2,614.70 0.4M
2022-03-08 2,318.70 2,455.00 2,310.25 2,437.85 0.3M
2022-03-07 2,320.00 2,347.45 2,263.40 2,326.00 0.3M
2022-03-04 2,444.95 2,444.95 2,340.65 2,350.85 0.3M
2022-03-03 2,525.00 2,527.85 2,435.90 2,447.20 0.2M
2022-03-02 2,515.00 2,530.00 2,483.50 2,492.65 0.2M
2022-02-28 2,520.95 2,525.00 2,482.80 2,516.25 0.3M
2022-02-25 2,575.00 2,596.00 2,465.55 2,520.95 0.5M
2022-02-24 2,623.00 2,623.00 2,495.00 2,547.85 0.4M
2022-02-23 2,710.55 2,726.90 2,644.65 2,664.45 0.2M
2022-02-22 2,638.00 2,698.85 2,575.00 2,667.65 0.3M
2022-02-21 2,725.00 2,748.95 2,635.75 2,684.40 0.3M
2022-02-18 2,700.00 2,740.00 2,674.15 2,729.55 0.1M
2022-02-17 2,735.00 2,759.85 2,700.00 2,714.95 0.1M
2022-02-16 2,740.00 2,762.35 2,680.05 2,712.70 0.2M
2022-02-15 2,700.00 2,725.00 2,601.10 2,712.50 0.3M
2022-02-14 2,780.00 2,807.65 2,674.15 2,698.85 0.3M
2022-02-11 2,860.05 2,904.15 2,802.00 2,837.25 0.2M
2022-02-10 2,974.00 2,995.95 2,895.60 2,928.20 0.3M
2022-02-09 3,003.35 3,025.00 2,952.00 2,959.75 0.2M
2022-02-08 3,030.00 3,062.95 2,956.00 2,998.05 0.1M
2022-02-07 3,080.00 3,105.00 2,997.05 3,029.35 0.2M
2022-02-04 3,109.00 3,140.00 3,020.50 3,086.20 0.2M
2022-02-03 3,214.00 3,233.75 3,080.00 3,101.25 0.2M
2022-02-02 2,999.65 3,275.00 2,970.00 3,211.35 0.5M
2022-02-01 3,000.00 3,025.00 2,951.50 2,981.10 0.1M
2022-01-31 2,880.00 3,038.75 2,855.90 2,970.45 0.4M
2022-01-28 2,840.00 2,921.00 2,802.05 2,822.05 0.3M
2022-01-27 2,950.00 2,950.00 2,818.80 2,837.55 0.3M
2022-01-25 2,841.05 2,994.00 2,781.05 2,964.80 0.4M
2022-01-24 2,970.00 2,999.00 2,820.25 2,871.05 0.4M
2022-01-21 3,150.00 3,154.90 3,001.95 3,013.50 0.4M
2022-01-20 3,262.00 3,265.00 3,162.15 3,189.40 0.3M
2022-01-19 3,370.00 3,375.00 3,231.10 3,265.25 0.4M
2022-01-18 3,497.10 3,498.90 3,351.55 3,365.05 0.4M
2022-01-17 3,647.00 3,652.95 3,492.00 3,502.60 0.3M
2022-01-14 3,728.85 3,729.00 3,600.00 3,637.30 0.1M
2022-01-13 3,699.00 3,769.95 3,673.80 3,718.00 0.2M
2022-01-12 3,665.00 3,728.00 3,657.15 3,672.80 0.1M
2022-01-11 3,680.00 3,742.40 3,660.00 3,667.50 0.1M
2022-01-10 3,787.20 3,787.20 3,662.10 3,694.70 0.1M
2022-01-07 3,785.00 3,837.90 3,734.15 3,749.85 0.1M
2022-01-06 3,820.00 3,841.80 3,785.00 3,808.15 0.1M
2022-01-05 3,828.50 3,893.00 3,800.00 3,824.05 0.3M
2022-01-04 3,874.95 3,880.00 3,811.00 3,831.20 0.2M
2022-01-03 3,832.00 3,875.00 3,804.80 3,861.30 0.2M