Lyka Labs Limited (BOM:500259)
India · Delayed Price · Currency is INR 99.05
-0.50 (-0.50%)
At close: Aug 29, 2025
Lyka Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 100.58 | 102.17 | 100.16 | 100.91 | 100.91 | 0.23% | 1,941 |
| Sep 1, 2025 | 100.87 | 100.87 | 99.82 | 100.68 | 100.68 | 1.65% | 570 |
| Aug 29, 2025 | 99.55 | 100.30 | 99.05 | 99.05 | 99.05 | -0.50% | 151 |
| Aug 28, 2025 | 99.95 | 101.10 | 99.05 | 99.55 | 99.55 | -0.30% | 860 |
| Aug 26, 2025 | 98.95 | 100.50 | 98.95 | 99.85 | 99.85 | -0.94% | 6,793 |
| Aug 25, 2025 | 101.20 | 101.20 | 98.35 | 100.80 | 100.80 | -0.44% | 4,585 |
| Aug 22, 2025 | 98.60 | 102.60 | 98.60 | 101.25 | 101.25 | 1.55% | 3,213 |
| Aug 21, 2025 | 100.20 | 101.55 | 99.00 | 99.70 | 99.70 | -0.50% | 4,296 |
| Aug 20, 2025 | 100.20 | 100.90 | 99.70 | 100.20 | 100.20 | 0.20% | 1,079 |
| Aug 19, 2025 | 100.50 | 101.20 | 99.70 | 100.00 | 100.00 | -0.50% | 4,181 |
| Aug 18, 2025 | 92.00 | 109.85 | 92.00 | 100.50 | 100.50 | 0.65% | 1,452 |
| Aug 14, 2025 | 102.40 | 102.80 | 99.00 | 99.85 | 99.85 | -1.72% | 2,408 |
| Aug 13, 2025 | 103.45 | 103.45 | 101.20 | 101.60 | 101.60 | -1.22% | 4,675 |
| Aug 12, 2025 | 105.00 | 105.00 | 101.45 | 102.85 | 102.85 | -1.39% | 2,602 |
| Aug 11, 2025 | 105.15 | 105.15 | 104.00 | 104.30 | 104.30 | -0.67% | 710 |
| Aug 8, 2025 | 105.55 | 107.35 | 104.00 | 105.00 | 105.00 | -0.52% | 2,784 |
| Aug 7, 2025 | 100.10 | 105.70 | 100.10 | 105.55 | 105.55 | 0.67% | 8,016 |
| Aug 6, 2025 | 110.05 | 110.05 | 104.75 | 104.85 | 104.85 | -3.85% | 2,915 |
| Aug 5, 2025 | 109.40 | 110.05 | 108.00 | 109.05 | 109.05 | 0.41% | 2,628 |
| Aug 4, 2025 | 105.60 | 112.10 | 105.60 | 108.60 | 108.60 | -2.12% | 8,676 |
| Aug 1, 2025 | 112.45 | 121.00 | 108.05 | 110.95 | 110.95 | -4.68% | 23,888 |
| Jul 31, 2025 | 113.35 | 116.80 | 109.15 | 116.40 | 116.40 | 2.28% | 5,086 |
| Jul 30, 2025 | 115.15 | 115.50 | 113.55 | 113.80 | 113.80 | -0.13% | 1,282 |
| Jul 29, 2025 | 111.40 | 116.00 | 110.40 | 113.95 | 113.95 | 2.75% | 5,534 |
| Jul 28, 2025 | 109.80 | 111.50 | 109.00 | 110.90 | 110.90 | 1.23% | 1,598 |
| Jul 25, 2025 | 111.40 | 111.40 | 109.00 | 109.55 | 109.55 | -1.66% | 4,549 |
| Jul 24, 2025 | 112.85 | 112.90 | 110.00 | 111.40 | 111.40 | -0.85% | 1,156 |
| Jul 23, 2025 | 113.40 | 113.40 | 112.35 | 112.35 | 112.35 | -1.10% | 725 |
| Jul 22, 2025 | 113.40 | 114.00 | 113.40 | 113.60 | 113.60 | - | 131 |
| Jul 21, 2025 | 109.00 | 115.95 | 109.00 | 113.60 | 113.60 | -0.74% | 1,374 |
| Jul 18, 2025 | 117.45 | 117.45 | 113.30 | 114.45 | 114.45 | 0.66% | 2,511 |
| Jul 17, 2025 | 112.90 | 115.45 | 112.00 | 113.70 | 113.70 | 1.25% | 3,513 |
| Jul 16, 2025 | 112.35 | 112.65 | 111.75 | 112.30 | 112.30 | 0.27% | 62 |
| Jul 15, 2025 | 111.60 | 113.40 | 110.75 | 112.00 | 112.00 | 1.91% | 418 |
| Jul 14, 2025 | 110.15 | 110.75 | 107.50 | 109.90 | 109.90 | -0.59% | 1,420 |
| Jul 11, 2025 | 111.75 | 111.80 | 109.00 | 110.55 | 110.55 | -0.27% | 1,773 |
| Jul 10, 2025 | 110.90 | 111.35 | 109.05 | 110.85 | 110.85 | 0.18% | 1,863 |
| Jul 9, 2025 | 109.85 | 111.60 | 108.90 | 110.65 | 110.65 | 0.59% | 116 |
| Jul 8, 2025 | 112.70 | 112.75 | 110.00 | 110.00 | 110.00 | -1.52% | 690 |
| Jul 7, 2025 | 115.00 | 115.00 | 111.70 | 111.70 | 111.70 | -1.59% | 325 |
| Jul 4, 2025 | 114.00 | 114.40 | 112.70 | 113.50 | 113.50 | -0.18% | 2,370 |
| Jul 3, 2025 | 115.00 | 115.00 | 113.30 | 113.70 | 113.70 | -0.44% | 438 |
| Jul 2, 2025 | 114.85 | 115.00 | 113.55 | 114.20 | 114.20 | 0.13% | 724 |
| Jul 1, 2025 | 114.95 | 114.95 | 114.00 | 114.05 | 114.05 | -0.52% | 379 |
| Jun 30, 2025 | 114.00 | 115.35 | 113.20 | 114.65 | 114.65 | 0.48% | 1,177 |
| Jun 27, 2025 | 114.90 | 114.90 | 113.75 | 114.10 | 114.10 | -0.70% | 960 |
| Jun 26, 2025 | 116.30 | 116.30 | 114.90 | 114.90 | 114.90 | -0.56% | 778 |
| Jun 25, 2025 | 114.80 | 115.75 | 114.10 | 115.55 | 115.55 | 1.90% | 473 |
| Jun 24, 2025 | 112.65 | 114.00 | 112.40 | 113.40 | 113.40 | 2.07% | 1,621 |
| Jun 23, 2025 | 110.05 | 114.20 | 110.05 | 111.10 | 111.10 | -2.29% | 2,856 |