Lyka Labs Limited (BOM:500259)
India · Delayed Price · Currency is INR 75.03
-3.33 (-4.25%)
At close: Oct 6, 2026
BOM:500259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 76.99 | 77.87 | 74.55 | 75.03 | 75.03 | -4.25% | 6,422 |
| Oct 5, 2026 | 79.25 | 82.16 | 78.36 | 78.36 | 78.36 | -5.00% | 3,922 |
| Oct 1, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -2.00% | 1 |
| Sep 30, 2026 | 82.90 | 84.16 | 82.90 | 84.16 | 84.16 | 2.00% | 2,258 |
| Sep 29, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | -2.00% | 2 |
| Sep 28, 2026 | 85.00 | 85.00 | 84.19 | 84.19 | 84.19 | -1.99% | 1,301 |
| Sep 25, 2026 | 87.10 | 87.10 | 85.50 | 85.90 | 85.90 | -1.38% | 3,761 |
| Sep 24, 2026 | 87.10 | 87.92 | 87.10 | 87.10 | 87.10 | 1.04% | 2,495 |
| Sep 23, 2026 | 86.99 | 87.50 | 85.90 | 86.20 | 86.20 | -0.58% | 2,180 |
| Sep 22, 2026 | 86.76 | 86.76 | 86.70 | 86.70 | 86.70 | 1.93% | 11,161 |
| Sep 21, 2026 | 82.25 | 85.06 | 82.25 | 85.06 | 85.06 | 1.99% | 1,344 |
| Sep 18, 2026 | 85.76 | 85.76 | 83.40 | 83.40 | 83.40 | -0.81% | 53,356 |
| Sep 17, 2026 | 84.09 | 84.09 | 84.08 | 84.08 | 84.08 | 1.98% | 11,237 |
| Sep 16, 2026 | 79.26 | 82.45 | 79.26 | 82.45 | 82.45 | 1.97% | 2,849 |
| Sep 15, 2026 | 82.51 | 82.90 | 80.86 | 80.86 | 80.86 | -2.00% | 642 |
| Sep 11, 2026 | 84.01 | 84.01 | 82.50 | 82.51 | 82.51 | -1.77% | 2,483 |
| Sep 10, 2026 | 83.29 | 84.00 | 83.14 | 84.00 | 84.00 | 1.05% | 1,446 |
| Sep 9, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 2.00% | 1,772 |
| Sep 8, 2026 | 81.80 | 81.80 | 81.50 | 81.50 | 81.50 | 1.28% | 8,255 |
| Sep 7, 2026 | 80.45 | 80.47 | 80.40 | 80.47 | 80.47 | 1.99% | 29,284 |
| Sep 4, 2026 | 78.88 | 79.07 | 78.88 | 78.90 | 78.90 | 1.78% | 13,300 |
| Sep 3, 2026 | 74.48 | 77.52 | 74.48 | 77.52 | 77.52 | 2.00% | 3,238 |
| Sep 2, 2026 | 73.86 | 76.00 | 73.55 | 76.00 | 76.00 | 1.33% | 667 |
| Sep 1, 2026 | 74.99 | 75.60 | 74.99 | 75.00 | 75.00 | 0.01% | 1,107 |
| Aug 31, 2026 | 75.60 | 75.60 | 74.45 | 74.99 | 74.99 | 0.73% | 822 |
| Aug 28, 2026 | 74.47 | 74.47 | 72.15 | 74.45 | 74.45 | 1.97% | 956 |
| Aug 27, 2026 | 75.88 | 75.88 | 73.01 | 73.01 | 73.01 | -1.87% | 852 |
| Aug 26, 2026 | 72.00 | 74.40 | 71.98 | 74.40 | 74.40 | 1.32% | 5,818 |
| Aug 25, 2026 | 76.40 | 76.41 | 73.43 | 73.43 | 73.43 | -1.99% | 15,342 |
| Aug 24, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 1.99% | 1,002 |
| Aug 21, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 2.00% | 1,155 |
| Aug 20, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 2.00% | 625 |
| Aug 19, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 1.99% | 172 |
| Aug 18, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 1.99% | 2,109 |
| Aug 17, 2026 | 67.55 | 67.88 | 67.55 | 67.88 | 67.88 | 2.00% | 900 |
| Aug 14, 2026 | 67.01 | 67.01 | 66.55 | 66.55 | 66.55 | -0.75% | 2,150 |
| Aug 13, 2026 | 66.80 | 67.05 | 66.80 | 67.05 | 67.05 | 0.30% | 771 |
| Aug 12, 2026 | 68.00 | 68.00 | 66.85 | 66.85 | 66.85 | -1.79% | 200 |
| Aug 11, 2026 | 68.07 | 68.07 | 67.60 | 68.07 | 68.07 | -1.30% | 3,821 |
| Aug 10, 2026 | 66.28 | 68.97 | 66.28 | 68.97 | 68.97 | 2.00% | 2,621 |
| Aug 7, 2026 | 69.00 | 69.00 | 67.62 | 67.62 | 67.62 | -2.00% | 276 |
| Aug 6, 2026 | 67.15 | 71.95 | 67.15 | 69.00 | 69.00 | -0.43% | 1,430 |
| Aug 5, 2026 | 69.25 | 69.30 | 68.50 | 69.30 | 69.30 | 5.00% | 2,237 |
| Aug 4, 2026 | 63.99 | 66.40 | 62.50 | 66.00 | 66.00 | 4.35% | 2,743 |
| Aug 3, 2026 | 59.33 | 63.25 | 59.33 | 63.25 | 63.25 | 4.87% | 781 |
| Jul 31, 2026 | 59.00 | 61.30 | 58.52 | 60.31 | 60.31 | 2.80% | 2,295 |
| Jul 30, 2026 | 59.84 | 59.85 | 58.01 | 58.67 | 58.67 | -1.97% | 1,758 |
| Jul 29, 2026 | 60.15 | 62.68 | 59.06 | 59.85 | 59.85 | -3.44% | 26,213 |
| Jul 28, 2026 | 63.10 | 64.80 | 61.71 | 61.98 | 61.98 | -4.57% | 13,327 |
| Jul 27, 2026 | 63.56 | 64.95 | 63.56 | 64.95 | 64.95 | 2.17% | 507 |