Laurus Labs Limited (LAURUSLABS.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:46PM IST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 421.15 | 432.00 | 421.15 | 427.15 | 427.15 | 12,753 |
| Jun 24, 2024 | 430.00 | 431.05 | 423.25 | 429.30 | 429.30 | 13,849 |
| Jun 21, 2024 | 432.00 | 437.65 | 429.00 | 429.75 | 429.75 | 17,977 |
| Jun 20, 2024 | 430.50 | 433.40 | 427.50 | 432.65 | 432.65 | 28,564 |
| Jun 19, 2024 | 432.15 | 435.80 | 426.30 | 430.10 | 430.10 | 47,929 |
| Jun 18, 2024 | 434.60 | 436.00 | 426.60 | 428.00 | 428.00 | 40,251 |
| Jun 14, 2024 | 440.00 | 441.75 | 434.00 | 434.55 | 434.55 | 68,741 |
| Jun 13, 2024 | 441.55 | 443.00 | 433.25 | 439.60 | 439.60 | 35,206 |
| Jun 12, 2024 | 442.00 | 443.80 | 434.15 | 438.90 | 438.90 | 63,983 |
| Jun 11, 2024 | 442.05 | 447.00 | 439.80 | 441.80 | 441.80 | 20,731 |
| Jun 10, 2024 | 439.00 | 447.50 | 435.80 | 443.55 | 443.55 | 84,175 |
| Jun 07, 2024 | 430.40 | 445.10 | 427.70 | 438.15 | 438.15 | 125,307 |
| Jun 06, 2024 | 430.00 | 440.00 | 425.20 | 428.25 | 428.25 | 79,163 |
| Jun 05, 2024 | 412.35 | 435.00 | 406.00 | 426.65 | 426.65 | 49,401 |
| Jun 04, 2024 | 425.00 | 429.25 | 386.85 | 403.90 | 403.90 | 80,791 |
| Jun 03, 2024 | 422.60 | 428.85 | 418.00 | 427.00 | 427.00 | 107,283 |
| May 31, 2024 | 429.35 | 432.25 | 416.50 | 419.05 | 419.05 | 35,451 |
| May 30, 2024 | 440.85 | 440.95 | 425.75 | 427.10 | 427.10 | 23,451 |
| May 29, 2024 | 450.00 | 450.00 | 439.35 | 440.15 | 440.15 | 11,067 |
| May 28, 2024 | 444.00 | 448.95 | 441.40 | 446.25 | 446.25 | 35,650 |
| May 27, 2024 | 432.85 | 445.20 | 432.85 | 440.95 | 440.95 | 25,540 |
| May 24, 2024 | 449.75 | 450.50 | 430.60 | 438.45 | 438.45 | 93,738 |
| May 23, 2024 | 459.75 | 459.75 | 444.80 | 449.85 | 449.85 | 79,677 |
| May 22, 2024 | 454.75 | 460.50 | 451.55 | 456.50 | 456.50 | 85,689 |
| May 21, 2024 | 441.10 | 455.50 | 440.75 | 453.40 | 453.40 | 133,980 |
| May 17, 2024 | 442.05 | 447.70 | 437.75 | 439.95 | 439.95 | 42,906 |
| May 16, 2024 | 439.15 | 445.00 | 436.00 | 442.75 | 442.75 | 57,383 |
| May 15, 2024 | 432.65 | 440.40 | 430.30 | 437.55 | 437.55 | 170,263 |
| May 14, 2024 | 439.90 | 439.90 | 429.15 | 433.40 | 433.40 | 25,503 |
| May 13, 2024 | 432.20 | 435.15 | 425.05 | 433.10 | 433.10 | 23,113 |
| May 10, 2024 | 427.10 | 439.50 | 427.10 | 437.40 | 437.40 | 30,903 |
| May 09, 2024 | 400.00 | 439.95 | 400.00 | 427.05 | 427.05 | 66,358 |
| May 08, 2024 | 429.90 | 435.80 | 425.50 | 434.15 | 434.15 | 18,103 |
| May 08, 2024 | 0.4 Dividend | |||||
| May 07, 2024 | 439.90 | 439.90 | 424.50 | 429.35 | 428.95 | 32,970 |
| May 06, 2024 | 447.05 | 448.50 | 436.55 | 438.70 | 438.29 | 34,734 |
| May 03, 2024 | 451.25 | 453.70 | 442.15 | 447.30 | 446.88 | 30,304 |
| May 02, 2024 | 455.00 | 457.00 | 448.30 | 449.70 | 449.28 | 123,159 |
| Apr 30, 2024 | 445.50 | 455.15 | 440.50 | 450.25 | 449.83 | 78,955 |
| Apr 29, 2024 | 438.00 | 446.00 | 430.70 | 443.40 | 442.99 | 156,449 |
| Apr 26, 2024 | 420.20 | 443.60 | 415.20 | 437.10 | 436.69 | 173,551 |
| Apr 25, 2024 | 432.25 | 438.30 | 420.20 | 425.30 | 424.90 | 191,193 |
| Apr 24, 2024 | 434.45 | 438.20 | 433.00 | 434.40 | 434.00 | 28,731 |
| Apr 23, 2024 | 434.30 | 439.20 | 430.05 | 433.00 | 432.60 | 87,834 |
| Apr 22, 2024 | 434.50 | 437.05 | 428.00 | 430.10 | 429.70 | 34,798 |
| Apr 19, 2024 | 429.85 | 431.45 | 423.20 | 426.25 | 425.85 | 83,360 |
| Apr 18, 2024 | 443.55 | 446.20 | 430.10 | 431.70 | 431.30 | 52,488 |
| Apr 16, 2024 | 428.30 | 445.10 | 426.50 | 442.85 | 442.44 | 114,134 |
| Apr 15, 2024 | 415.20 | 439.60 | 415.20 | 430.05 | 429.65 | 200,563 |
| Apr 12, 2024 | 441.35 | 456.10 | 440.00 | 442.00 | 441.59 | 149,127 |
| Apr 10, 2024 | 454.20 | 470.90 | 452.90 | 458.90 | 458.47 | 86,674 |
| Apr 09, 2024 | 468.95 | 468.95 | 451.60 | 453.90 | 453.48 | 94,500 |
| Apr 08, 2024 | 441.05 | 466.00 | 441.05 | 461.95 | 461.52 | 160,966 |
| Apr 05, 2024 | 436.95 | 445.75 | 431.55 | 438.65 | 438.24 | 103,250 |
| Apr 04, 2024 | 442.95 | 453.50 | 435.00 | 437.20 | 436.79 | 87,743 |
| Apr 03, 2024 | 417.20 | 448.00 | 411.70 | 439.70 | 439.29 | 163,953 |
| Apr 02, 2024 | 405.50 | 416.85 | 405.35 | 415.15 | 414.76 | 97,624 |
| Apr 01, 2024 | 392.75 | 406.10 | 392.75 | 405.35 | 404.97 | 24,447 |
| Mar 28, 2024 | 392.00 | 395.95 | 389.45 | 391.75 | 391.39 | 98,957 |
| Mar 27, 2024 | 397.40 | 399.60 | 390.70 | 392.20 | 391.83 | 46,306 |
| Mar 26, 2024 | 398.30 | 405.00 | 395.00 | 397.35 | 396.98 | 125,959 |
| Mar 22, 2024 | 385.05 | 400.60 | 383.50 | 398.35 | 397.98 | 66,100 |
| Mar 21, 2024 | 380.55 | 385.55 | 379.70 | 383.85 | 383.49 | 37,404 |
| Mar 20, 2024 | 390.40 | 390.40 | 372.20 | 378.90 | 378.55 | 96,777 |
| Mar 19, 2024 | 398.75 | 398.75 | 386.50 | 387.70 | 387.34 | 35,135 |
| Mar 18, 2024 | 400.15 | 400.90 | 394.00 | 397.25 | 396.88 | 27,929 |
| Mar 15, 2024 | 402.00 | 403.00 | 389.55 | 399.85 | 399.48 | 86,144 |
| Mar 14, 2024 | 395.00 | 407.00 | 393.70 | 400.70 | 400.33 | 29,793 |
| Mar 13, 2024 | 414.40 | 418.20 | 394.00 | 400.45 | 400.08 | 55,164 |
| Mar 12, 2024 | 410.35 | 420.60 | 405.10 | 412.55 | 412.17 | 52,805 |
| Mar 11, 2024 | 422.65 | 426.30 | 408.55 | 409.50 | 409.12 | 124,219 |
| Mar 07, 2024 | 410.05 | 424.90 | 407.05 | 422.10 | 421.71 | 44,375 |
| Mar 06, 2024 | 420.15 | 420.15 | 403.00 | 410.50 | 410.12 | 49,322 |
| Mar 05, 2024 | 418.85 | 422.25 | 418.00 | 420.00 | 419.61 | 39,628 |
| Mar 04, 2024 | 408.45 | 418.60 | 408.45 | 417.45 | 417.06 | 164,088 |
| Mar 01, 2024 | 406.15 | 412.00 | 405.05 | 409.60 | 409.22 | 107,238 |
| Feb 29, 2024 | 405.20 | 409.60 | 401.45 | 406.15 | 405.77 | 103,942 |
| Feb 28, 2024 | 399.80 | 408.55 | 396.60 | 405.05 | 404.67 | 131,419 |
| Feb 27, 2024 | 395.40 | 403.40 | 395.15 | 400.25 | 399.88 | 23,580 |
| Feb 26, 2024 | 394.60 | 400.85 | 393.40 | 395.25 | 394.88 | 64,239 |
| Feb 23, 2024 | 400.55 | 404.00 | 397.00 | 398.80 | 398.43 | 50,993 |
| Feb 22, 2024 | 396.95 | 400.80 | 392.50 | 400.15 | 399.78 | 18,514 |
| Feb 21, 2024 | 404.70 | 406.25 | 392.50 | 395.40 | 395.03 | 30,849 |
| Feb 20, 2024 | 409.10 | 413.35 | 397.05 | 401.15 | 400.78 | 45,365 |
| Feb 19, 2024 | 399.65 | 411.40 | 398.20 | 406.05 | 405.67 | 54,009 |
| Feb 16, 2024 | 392.25 | 403.00 | 391.45 | 399.65 | 399.28 | 39,076 |
| Feb 15, 2024 | 391.65 | 398.30 | 390.90 | 392.25 | 391.88 | 26,780 |
| Feb 14, 2024 | 392.30 | 394.65 | 387.15 | 391.60 | 391.24 | 51,619 |
| Feb 13, 2024 | 390.10 | 394.00 | 385.00 | 392.50 | 392.13 | 77,852 |
| Feb 12, 2024 | 394.95 | 403.40 | 389.30 | 391.20 | 390.84 | 115,100 |
| Feb 09, 2024 | 396.00 | 396.00 | 385.75 | 392.60 | 392.23 | 81,488 |
| Feb 08, 2024 | 390.45 | 400.00 | 390.45 | 395.45 | 395.08 | 27,739 |
| Feb 07, 2024 | 400.40 | 402.50 | 396.20 | 398.40 | 398.03 | 84,191 |
| Feb 06, 2024 | 389.95 | 399.95 | 387.25 | 398.85 | 398.48 | 39,190 |
| Feb 05, 2024 | 392.80 | 395.75 | 385.05 | 386.35 | 385.99 | 35,148 |
| Feb 02, 2024 | 389.50 | 395.10 | 389.35 | 392.20 | 391.83 | 139,350 |
| Feb 01, 2024 | 381.75 | 391.50 | 380.00 | 389.50 | 389.14 | 72,792 |
| Jan 31, 2024 | 374.85 | 383.90 | 371.15 | 381.10 | 380.74 | 41,620 |
| Jan 30, 2024 | 376.40 | 377.10 | 368.25 | 370.10 | 369.76 | 166,645 |
| Jan 29, 2024 | 376.20 | 383.25 | 371.30 | 374.30 | 373.95 | 256,996 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.