Dr Lalchandani Labs Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2020 | 11.50 | 11.55 | 11.50 | 11.55 | 11.45 | 12000 |
| 29 Jan 2020 | 11.00 | 11.45 | 10.93 | 11.45 | 11.50 | 20000 |
| 28 Jan 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 11.97 | 4000 |
| 27 Jan 2020 | 11.65 | 11.97 | 11.65 | 11.97 | 11.40 | 20000 |
| 24 Jan 2020 | 11.55 | 11.55 | 11.40 | 11.40 | 12.00 | 16000 |
| 22 Jan 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | 4000 |
| 16 Jan 2020 | 11.00 | 11.99 | 10.85 | 11.99 | 11.42 | 32000 |
| 14 Jan 2020 | 11.55 | 11.55 | 11.31 | 11.42 | 11.90 | 16000 |
| 09 Jan 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 12.40 | 4000 |
| 08 Jan 2020 | 12.40 | 12.40 | 12.40 | 12.40 | 12.78 | 4000 |
| 07 Jan 2020 | 12.78 | 12.78 | 12.78 | 12.78 | 12.18 | 4000 |
| 01 Jan 2020 | 12.18 | 12.18 | 12.18 | 12.18 | 11.60 | 4000 |
| 31 Dec 2019 | 11.60 | 11.60 | 11.60 | 11.60 | 11.30 | 4000 |
| 27 Dec 2019 | 11.30 | 11.30 | 11.30 | 11.30 | 10.90 | 4000 |
| 26 Dec 2019 | 10.70 | 10.90 | 10.70 | 10.90 | 10.40 | 8000 |
| 24 Dec 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 10.90 | 4000 |
| 23 Dec 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 11.45 | 8000 |
| 20 Dec 2019 | 11.45 | 11.45 | 11.45 | 11.45 | 12.05 | 4000 |
| 19 Dec 2019 | 12.05 | 12.05 | 12.05 | 12.05 | 12.65 | 8000 |
| 18 Dec 2019 | 12.65 | 12.65 | 12.65 | 12.65 | 13.30 | 4000 |
| 17 Dec 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 14.00 | 16000 |
| 16 Dec 2019 | 13.45 | 14.00 | 13.45 | 14.00 | 14.15 | 16000 |
| 13 Dec 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 14.85 | 20000 |
| 03 Dec 2019 | 14.85 | 14.85 | 14.85 | 14.85 | 16.45 | 4000 |
| 29 Nov 2019 | 17.00 | 17.00 | 16.45 | 16.45 | 18.25 | 8000 |
| 28 Nov 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 19.50 | 4000 |
| 27 Nov 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 20.50 | 4000 |
| 25 Nov 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4000 |
| 14 Nov 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 21.25 | 4000 |
| 13 Nov 2019 | 21.75 | 21.75 | 21.25 | 21.25 | 21.50 | 16000 |
| 11 Nov 2019 | 18.70 | 21.52 | 18.70 | 21.50 | 17.94 | 28000 |
| 08 Nov 2019 | 14.55 | 17.94 | 14.55 | 17.94 | 14.95 | 36000 |
| 07 Nov 2019 | 15.10 | 15.75 | 14.95 | 14.95 | 14.30 | 12000 |
| 06 Nov 2019 | 13.50 | 14.30 | 13.50 | 14.30 | 13.10 | 8000 |
| 04 Nov 2019 | 13.00 | 13.10 | 13.00 | 13.10 | 13.85 | 8000 |
| 01 Nov 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 13.56 | 4000 |
| 31 Oct 2019 | 12.00 | 13.56 | 12.00 | 13.56 | 11.30 | 24000 |
| 23 Oct 2019 | 11.30 | 11.30 | 11.30 | 11.30 | 11.10 | 4000 |
| 22 Oct 2019 | 11.20 | 11.20 | 11.00 | 11.10 | 12.00 | 12000 |
| 30 Sep 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.75 | 4000 |
| 03 Sep 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4000 |
| 30 Aug 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 13.30 | 8000 |
| 22 Aug 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 13.00 | 8000 |
| 21 Aug 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4000 |
| 19 Aug 2019 | 14.00 | 14.00 | 13.00 | 13.00 | 14.25 | 12000 |
| 16 Aug 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 13.85 | 4000 |
| 08 Aug 2019 | 13.75 | 13.85 | 13.75 | 13.85 | 14.25 | 8000 |
| 22 Jul 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 4000 |
| 19 Jul 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 14.75 | 4000 |
| 17 Jul 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 15.00 | 4000 |
| 03 Jul 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | 4000 |
| 01 Jul 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 15.25 | 4000 |
| 21 Jun 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 16.00 | 4000 |
| 20 Jun 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 17.00 | 4000 |
| 19 Jun 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 18.00 | 4000 |
| 10 Jun 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 18.50 | 4000 |
| 03 Jun 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 18.20 | 4000 |
| 17 May 2019 | 17.50 | 18.20 | 17.50 | 18.20 | 18.00 | 8000 |
| 14 May 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 19.00 | 4000 |
| 13 May 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 20.00 | 4000 |
| 12 Apr 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 19.50 | 12000 |
| 27 Mar 2019 | 19.25 | 19.50 | 19.25 | 19.50 | 19.00 | 8000 |
| 25 Mar 2019 | 18.25 | 19.50 | 18.25 | 19.00 | 17.50 | 12000 |
| 22 Mar 2019 | 19.20 | 19.20 | 17.50 | 17.50 | 19.20 | 12000 |
| 13 Mar 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 19.50 | 4000 |
| 05 Mar 2019 | 19.20 | 19.50 | 19.10 | 19.50 | 19.25 | 12000 |
| 28 Feb 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 18.60 | 4000 |
| 25 Feb 2019 | 19.10 | 19.30 | 18.60 | 18.60 | 20.10 | 12000 |
| 22 Feb 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 20.50 | 4000 |
| 12 Feb 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 20.00 | 4000 |
| 06 Feb 2019 | 21.00 | 21.00 | 20.00 | 20.00 | 22.00 | 8000 |
| 01 Feb 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 23.85 | 4000 |
| 16 Jan 2019 | 23.75 | 23.85 | 23.75 | 23.85 | 23.50 | 8000 |
| 09 Jan 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 22.50 | 4000 |
| 07 Jan 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.25 | 4000 |
| 07 Dec 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 23.25 | 4000 |
| 05 Dec 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 25.75 | 8000 |
| 27 Nov 2018 | 23.25 | 25.75 | 23.25 | 25.75 | 23.50 | 8000 |
| 15 Nov 2018 | 19.40 | 23.50 | 19.40 | 23.50 | 24.25 | 8000 |
| 13 Nov 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 25.00 | 8000 |
| 07 Nov 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | 4000 |
| 29 Oct 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 23.00 | 4000 |
| 24 Oct 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 22.50 | 4000 |
| 22 Oct 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 23.75 | 4000 |
| 19 Oct 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 24.50 | 4000 |
| 16 Oct 2018 | 22.75 | 24.50 | 22.75 | 24.50 | 22.25 | 12000 |
| 15 Oct 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 23.75 | 4000 |
| 10 Oct 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 23.00 | 4000 |
| 09 Oct 2018 | 23.55 | 23.55 | 23.00 | 23.00 | 24.55 | 12000 |
| 05 Oct 2018 | 26.25 | 26.25 | 24.55 | 24.55 | 27.25 | 24000 |
| 04 Oct 2018 | 27.25 | 27.25 | 27.25 | 27.25 | 28.25 | 4000 |
| 03 Oct 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 28.10 | 4000 |
| 28 Sep 2018 | 27.80 | 29.35 | 27.25 | 28.10 | 26.70 | 48000 |
| 27 Sep 2018 | 25.25 | 26.70 | 25.25 | 26.70 | 24.30 | 12000 |
| 21 Sep 2018 | 26.00 | 26.00 | 24.30 | 24.30 | 27.00 | 28000 |
| 10 Sep 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.50 | 4000 |
| 06 Sep 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 26.50 | 4000 |
| 04 Sep 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 26.10 | 4000 |
| 03 Sep 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 4000 |
| 31 Aug 2018 | 28.25 | 28.25 | 26.10 | 26.10 | 29.00 | 36000 |
| 29 Aug 2018 | 28.25 | 29.00 | 28.25 | 29.00 | 29.25 | 8000 |
| 27 Aug 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 30.00 | 4000 |
| 24 Aug 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 29.00 | 4000 |
| 23 Aug 2018 | 29.25 | 31.00 | 29.00 | 29.00 | 31.00 | 32000 |
| 21 Aug 2018 | 29.00 | 31.00 | 29.00 | 31.00 | 29.00 | 28000 |
| 16 Aug 2018 | 28.90 | 29.00 | 28.90 | 29.00 | 28.00 | 8000 |
| 10 Aug 2018 | 30.00 | 30.00 | 28.00 | 28.00 | 31.05 | 16000 |
| 09 Aug 2018 | 30.50 | 31.05 | 30.30 | 31.05 | 31.05 | 12000 |
| 08 Aug 2018 | 30.00 | 31.40 | 30.00 | 31.05 | 30.95 | 24000 |
| 07 Aug 2018 | 29.90 | 31.00 | 29.50 | 30.95 | 29.50 | 60000 |
| 06 Aug 2018 | 29.50 | 31.50 | 29.50 | 29.50 | 27.60 | 56000 |
| 03 Aug 2018 | 24.00 | 27.60 | 24.00 | 27.60 | 23.00 | 28000 |
| 02 Aug 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 21.50 | 4000 |
| 27 Jul 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 22.25 | 4000 |
| 26 Jul 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 22.90 | 4000 |
| 20 Jul 2018 | 23.00 | 23.00 | 22.00 | 22.90 | 21.75 | 16000 |
| 19 Jul 2018 | 22.25 | 22.25 | 21.25 | 21.75 | 23.25 | 12000 |
| 18 Jul 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 24.00 | 4000 |
| 17 Jul 2018 | 24.25 | 24.25 | 24.00 | 24.00 | 25.25 | 8000 |
| 16 Jul 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 26.25 | 4000 |
| 11 Jul 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 27.00 | 4000 |
| 04 Jul 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 27.50 | 4000 |
| 02 Jul 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 26.50 | 4000 |
| 29 Jun 2018 | 26.00 | 26.50 | 26.00 | 26.50 | 26.65 | 8000 |
| 28 Jun 2018 | 26.25 | 27.00 | 26.25 | 26.65 | 27.25 | 8000 |
| 26 Jun 2018 | 27.25 | 27.25 | 27.25 | 27.25 | 28.00 | 4000 |
| 25 Jun 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | 4000 |
| 22 Jun 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 28.50 | 4000 |
| 19 Jun 2018 | 27.50 | 28.50 | 27.50 | 28.50 | 28.95 | 12000 |
| 18 Jun 2018 | 28.90 | 28.95 | 28.90 | 28.95 | 28.95 | 8000 |
| 15 Jun 2018 | 28.95 | 28.95 | 28.95 | 28.95 | 28.75 | 4000 |
| 13 Jun 2018 | 27.75 | 28.75 | 27.75 | 28.75 | 28.00 | 8000 |
| 12 Jun 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 29.65 | 4000 |
| 11 Jun 2018 | 29.65 | 29.65 | 29.65 | 29.65 | 29.25 | 4000 |
| 08 Jun 2018 | 28.75 | 29.75 | 28.75 | 29.25 | 27.75 | 8000 |
| 07 Jun 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 4000 |
| 05 Jun 2018 | 28.00 | 28.00 | 27.00 | 27.75 | 28.25 | 12000 |
| 04 Jun 2018 | 28.00 | 28.50 | 28.00 | 28.25 | 28.80 | 20000 |
| 01 Jun 2018 | 28.00 | 28.80 | 28.00 | 28.80 | 29.00 | 8000 |
| 31 May 2018 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | 20000 |
| 30 May 2018 | 30.00 | 30.00 | 29.00 | 29.00 | 29.15 | 12000 |
| 29 May 2018 | 29.85 | 29.85 | 29.00 | 29.15 | 29.35 | 12000 |
| 28 May 2018 | 27.75 | 29.40 | 27.75 | 29.35 | 28.75 | 28000 |
| 25 May 2018 | 28.75 | 29.50 | 28.75 | 28.75 | 30.15 | 24000 |
| 24 May 2018 | 28.40 | 30.15 | 28.20 | 30.15 | 28.00 | 52000 |
| 23 May 2018 | 27.00 | 29.45 | 27.00 | 28.00 | 27.00 | 20000 |
| 22 May 2018 | 27.50 | 27.50 | 27.00 | 27.00 | 27.50 | 12000 |
| 21 May 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 8000 |
| 18 May 2018 | 29.65 | 29.65 | 27.40 | 27.50 | 28.25 | 84000 |
| 17 May 2018 | 28.20 | 28.25 | 28.20 | 28.25 | 26.95 | 32000 |
| 16 May 2018 | 26.90 | 26.95 | 26.90 | 26.95 | 25.70 | 20000 |
| 15 May 2018 | 24.50 | 25.70 | 23.30 | 25.70 | 24.50 | 88000 |
| 14 May 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 25.75 | 24000 |
| 11 May 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 27.10 | 64000 |
| 10 May 2018 | 27.10 | 27.10 | 27.10 | 27.10 | 28.50 | 56000 |
| 09 May 2018 | 29.95 | 29.95 | 28.50 | 28.50 | 0.00 | 148000 |