Lyka Labs Limited (BOM:500259)
India · Delayed Price · Currency is INR 73.46
+1.44 (2.00%)
At close: Aug 21, 2026
BOM:500259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 62.88 | 64.56 | 61.79 | 63.57 | 63.57 | 0.70% | 596 |
| Jul 23, 2026 | 63.15 | 65.12 | 63.00 | 63.13 | 63.13 | -3.84% | 3,761 |
| Jul 22, 2026 | 66.00 | 66.00 | 63.11 | 65.65 | 65.65 | -0.64% | 5,378 |
| Jul 21, 2026 | 69.41 | 69.95 | 65.50 | 66.07 | 66.07 | -2.91% | 1,372 |
| Jul 20, 2026 | 69.10 | 71.75 | 66.02 | 68.05 | 68.05 | -1.52% | 670 |
| Jul 17, 2026 | 69.36 | 70.99 | 68.53 | 69.10 | 69.10 | -0.33% | 1,153 |
| Jul 16, 2026 | 71.25 | 71.25 | 69.00 | 69.33 | 69.33 | -0.24% | 351 |
| Jul 15, 2026 | 71.00 | 71.01 | 69.50 | 69.50 | 69.50 | -0.71% | 340 |
| Jul 14, 2026 | 70.50 | 70.55 | 70.00 | 70.00 | 70.00 | -2.70% | 484 |
| Jul 13, 2026 | 70.21 | 72.35 | 70.05 | 71.94 | 71.94 | -0.58% | 209 |
| Jul 10, 2026 | 71.75 | 75.00 | 69.65 | 72.36 | 72.36 | 0.78% | 841 |
| Jul 9, 2026 | 69.10 | 72.45 | 66.00 | 71.80 | 71.80 | 3.91% | 5,660 |
| Jul 8, 2026 | 75.00 | 75.00 | 69.10 | 69.10 | 69.10 | -4.95% | 1,251 |
| Jul 7, 2026 | 70.10 | 72.70 | 69.55 | 72.70 | 72.70 | 5.00% | 3,062 |
| Jul 6, 2026 | 71.80 | 71.80 | 69.05 | 69.24 | 69.24 | -3.83% | 2,566 |
| Jul 3, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 2,207 |
| Jul 2, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.98% | 928 |
| Jul 1, 2026 | 74.33 | 77.00 | 72.72 | 74.21 | 74.21 | -0.16% | 4,560 |
| Jun 30, 2026 | 73.75 | 74.36 | 71.70 | 74.33 | 74.33 | 1.02% | 8,612 |
| Jun 29, 2026 | 72.00 | 73.70 | 69.10 | 73.58 | 73.58 | 6.24% | 5,632 |
| Jun 25, 2026 | 74.49 | 74.49 | 69.10 | 69.26 | 69.26 | -2.78% | 5,256 |
| Jun 24, 2026 | 66.13 | 71.34 | 65.80 | 71.24 | 71.24 | 5.57% | 9,536 |
| Jun 23, 2026 | 68.97 | 69.18 | 65.66 | 67.48 | 67.48 | -1.49% | 2,295 |
| Jun 22, 2026 | 68.98 | 69.73 | 68.50 | 68.50 | 68.50 | 0.87% | 1,445 |
| Jun 19, 2026 | 70.05 | 70.68 | 67.00 | 67.91 | 67.91 | -3.54% | 4,482 |
| Jun 18, 2026 | 69.11 | 72.00 | 69.11 | 70.40 | 70.40 | -0.69% | 979 |
| Jun 17, 2026 | 69.49 | 71.74 | 69.49 | 70.89 | 70.89 | 2.06% | 1,333 |
| Jun 16, 2026 | 71.50 | 74.08 | 69.10 | 69.46 | 69.46 | -3.04% | 8,012 |
| Jun 15, 2026 | 72.00 | 73.28 | 69.80 | 71.64 | 71.64 | 3.33% | 1,636 |
| Jun 12, 2026 | 70.81 | 70.81 | 69.09 | 69.33 | 69.33 | 0.54% | 870 |