Lyka Labs Limited (BOM:500259)
India · Delayed Price · Currency is INR 78.32
-2.72 (-3.36%)
At close: Dec 5, 2025
Lyka Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.01 | 83.50 | 77.32 | 78.32 | 78.32 | -3.36% | 568 |
| Dec 4, 2025 | 83.00 | 84.00 | 80.34 | 81.04 | 81.04 | -2.72% | 1,139 |
| Dec 3, 2025 | 85.59 | 85.59 | 83.30 | 83.31 | 83.31 | -2.72% | 445 |
| Dec 2, 2025 | 80.50 | 86.00 | 80.50 | 85.64 | 85.64 | 6.90% | 2,925 |
| Dec 1, 2025 | 78.01 | 81.30 | 78.01 | 80.11 | 80.11 | -1.11% | 749 |
| Nov 28, 2025 | 81.06 | 82.21 | 79.84 | 81.01 | 81.01 | -0.07% | 11,675 |
| Nov 27, 2025 | 83.26 | 83.26 | 81.05 | 81.07 | 81.07 | -2.44% | 416 |
| Nov 26, 2025 | 84.68 | 85.29 | 83.06 | 83.10 | 83.10 | - | 9,451 |
| Nov 25, 2025 | 82.00 | 83.62 | 80.65 | 83.10 | 83.10 | 3.26% | 1,275 |
| Nov 24, 2025 | 89.84 | 89.84 | 80.05 | 80.48 | 80.48 | -4.90% | 4,987 |
| Nov 21, 2025 | 79.85 | 87.44 | 79.14 | 84.63 | 84.63 | 5.99% | 1,876 |
| Nov 20, 2025 | 80.80 | 80.80 | 78.88 | 79.85 | 79.85 | -0.19% | 2,180 |
| Nov 19, 2025 | 82.90 | 83.16 | 78.89 | 80.00 | 80.00 | -3.65% | 2,331 |
| Nov 18, 2025 | 85.54 | 85.54 | 82.93 | 83.03 | 83.03 | -2.95% | 5,017 |
| Nov 17, 2025 | 87.00 | 87.00 | 85.54 | 85.55 | 85.55 | -2.85% | 1,037 |
| Nov 14, 2025 | 89.47 | 90.89 | 87.02 | 88.06 | 88.06 | -0.54% | 2,272 |
| Nov 13, 2025 | 91.10 | 92.62 | 86.76 | 88.54 | 88.54 | -3.80% | 5,565 |
| Nov 12, 2025 | 91.16 | 94.24 | 91.16 | 92.04 | 92.04 | 0.13% | 5,169 |
| Nov 11, 2025 | 93.84 | 94.09 | 91.92 | 91.92 | 91.92 | -3.22% | 18,768 |
| Nov 10, 2025 | 92.56 | 94.98 | 92.55 | 94.98 | 94.98 | 1.24% | 152 |
| Nov 7, 2025 | 94.05 | 94.86 | 93.00 | 93.82 | 93.82 | 0.83% | 273 |
| Nov 6, 2025 | 94.80 | 96.68 | 93.00 | 93.05 | 93.05 | -1.96% | 289 |
| Nov 4, 2025 | 94.62 | 95.68 | 94.62 | 94.91 | 94.91 | 0.20% | 551 |
| Nov 3, 2025 | 93.32 | 95.02 | 93.32 | 94.72 | 94.72 | 0.71% | 402 |
| Oct 31, 2025 | 96.06 | 96.06 | 94.00 | 94.05 | 94.05 | -0.48% | 898 |
| Oct 30, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.60% | 1 |
| Oct 29, 2025 | 94.00 | 96.45 | 94.00 | 96.04 | 96.04 | 1.90% | 1,317 |
| Oct 28, 2025 | 94.71 | 95.21 | 93.06 | 94.25 | 94.25 | -0.56% | 2,065 |
| Oct 27, 2025 | 93.00 | 94.78 | 93.00 | 94.78 | 94.78 | -0.08% | 108 |
| Oct 24, 2025 | 94.05 | 97.89 | 94.05 | 94.86 | 94.86 | -2.07% | 1,665 |
| Oct 23, 2025 | 99.85 | 99.85 | 95.82 | 96.87 | 96.87 | 2.22% | 824 |
| Oct 21, 2025 | 104.80 | 104.80 | 93.82 | 94.77 | 94.77 | 1.01% | 326 |
| Oct 20, 2025 | 90.51 | 94.83 | 90.51 | 93.82 | 93.82 | -0.61% | 352 |
| Oct 17, 2025 | 95.15 | 95.70 | 94.31 | 94.40 | 94.40 | -0.58% | 1,803 |
| Oct 16, 2025 | 95.85 | 96.72 | 93.99 | 94.95 | 94.95 | -0.53% | 371 |
| Oct 15, 2025 | 95.56 | 95.85 | 94.30 | 95.46 | 95.46 | 0.23% | 233 |
| Oct 14, 2025 | 98.88 | 99.01 | 94.70 | 95.24 | 95.24 | -3.60% | 796 |
| Oct 13, 2025 | 94.70 | 101.05 | 94.18 | 98.80 | 98.80 | 4.65% | 3,000 |
| Oct 10, 2025 | 94.55 | 94.86 | 93.50 | 94.41 | 94.41 | -0.07% | 1,884 |
| Oct 9, 2025 | 95.33 | 95.33 | 94.02 | 94.48 | 94.48 | -0.95% | 178 |
| Oct 8, 2025 | 94.95 | 96.52 | 94.54 | 95.39 | 95.39 | 0.50% | 1,123 |
| Oct 7, 2025 | 96.52 | 96.52 | 94.92 | 94.92 | 94.92 | -1.27% | 188 |
| Oct 6, 2025 | 97.31 | 97.31 | 95.34 | 96.14 | 96.14 | -0.75% | 565 |
| Oct 3, 2025 | 98.52 | 98.52 | 96.00 | 96.87 | 96.87 | -0.78% | 998 |
| Oct 1, 2025 | 96.80 | 97.63 | 95.79 | 97.63 | 97.63 | 1.92% | 436 |
| Sep 30, 2025 | 95.70 | 96.99 | 95.00 | 95.79 | 95.79 | -0.10% | 615 |
| Sep 29, 2025 | 94.75 | 96.17 | 94.52 | 95.89 | 95.89 | 0.89% | 1,325 |
| Sep 26, 2025 | 96.00 | 96.36 | 93.86 | 95.04 | 95.04 | -1.02% | 3,217 |
| Sep 25, 2025 | 99.02 | 99.02 | 95.30 | 96.02 | 96.02 | -3.16% | 1,347 |
| Sep 24, 2025 | 99.31 | 100.00 | 98.90 | 99.15 | 99.15 | -0.69% | 1,562 |