Lyka Labs Limited (BOM:500259)
India · Delayed Price · Currency is INR 58.35
-0.70 (-1.19%)
At close: Apr 22, 2026
BOM:500259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 59.00 | 59.50 | 57.40 | 58.35 | 58.35 | -1.19% | 1,975 |
| Apr 21, 2026 | 59.47 | 60.99 | 58.50 | 59.05 | 59.05 | 0.85% | 486 |
| Apr 20, 2026 | 60.75 | 61.00 | 58.55 | 58.55 | 58.55 | 0.67% | 1,706 |
| Apr 17, 2026 | 60.00 | 60.40 | 57.35 | 58.16 | 58.16 | 0.97% | 1,291 |
| Apr 16, 2026 | 64.00 | 64.00 | 57.25 | 57.60 | 57.60 | 1.86% | 1,472 |
| Apr 15, 2026 | 59.01 | 59.01 | 55.25 | 56.55 | 56.55 | -1.19% | 4,803 |
| Apr 13, 2026 | 52.50 | 58.28 | 52.50 | 57.23 | 57.23 | -1.53% | 2,560 |
| Apr 10, 2026 | 60.57 | 60.57 | 56.33 | 58.12 | 58.12 | -0.22% | 1,274 |
| Apr 9, 2026 | 59.57 | 59.87 | 58.10 | 58.25 | 58.25 | -0.75% | 626 |
| Apr 8, 2026 | 59.99 | 61.00 | 58.23 | 58.69 | 58.69 | -0.49% | 3,453 |
| Apr 7, 2026 | 55.69 | 62.16 | 54.88 | 58.98 | 58.98 | 9.06% | 11,162 |
| Apr 6, 2026 | 56.15 | 56.15 | 53.00 | 54.08 | 54.08 | -1.76% | 6,809 |
| Apr 2, 2026 | 53.75 | 56.00 | 49.50 | 55.05 | 55.05 | 7.35% | 3,386 |
| Apr 1, 2026 | 52.50 | 52.50 | 47.20 | 51.28 | 51.28 | 14.62% | 6,738 |
| Mar 30, 2026 | 45.00 | 47.45 | 44.49 | 44.74 | 44.74 | -3.83% | 11,117 |
| Mar 27, 2026 | 51.27 | 51.27 | 46.00 | 46.52 | 46.52 | -9.26% | 35,628 |
| Mar 25, 2026 | 50.58 | 53.99 | 49.76 | 51.27 | 51.27 | 4.91% | 15,584 |
| Mar 24, 2026 | 50.85 | 50.85 | 47.70 | 48.87 | 48.87 | -2.18% | 43,147 |
| Mar 23, 2026 | 54.94 | 55.25 | 49.41 | 49.96 | 49.96 | -9.64% | 35,362 |
| Mar 20, 2026 | 54.41 | 55.62 | 53.00 | 55.29 | 55.29 | 5.31% | 4,741 |
| Mar 19, 2026 | 53.90 | 53.90 | 52.50 | 52.50 | 52.50 | -3.44% | 2,216 |
| Mar 18, 2026 | 55.00 | 56.00 | 53.49 | 54.37 | 54.37 | 5.31% | 2,689 |
| Mar 17, 2026 | 53.10 | 53.73 | 51.00 | 51.63 | 51.63 | -3.22% | 22,843 |
| Mar 16, 2026 | 51.72 | 54.62 | 51.45 | 53.35 | 53.35 | 2.56% | 7,376 |
| Mar 13, 2026 | 54.24 | 54.82 | 51.90 | 52.02 | 52.02 | -5.45% | 10,473 |
| Mar 12, 2026 | 56.97 | 56.97 | 55.00 | 55.02 | 55.02 | -3.42% | 18,631 |
| Mar 11, 2026 | 55.00 | 59.10 | 55.00 | 56.97 | 56.97 | 0.51% | 5,181 |
| Mar 10, 2026 | 59.72 | 59.72 | 56.00 | 56.68 | 56.68 | -2.01% | 1,661 |
| Mar 9, 2026 | 59.10 | 59.32 | 56.76 | 57.84 | 57.84 | -4.14% | 1,405 |
| Mar 6, 2026 | 61.39 | 61.40 | 60.12 | 60.34 | 60.34 | -1.49% | 1,982 |
| Mar 5, 2026 | 61.40 | 62.82 | 60.05 | 61.25 | 61.25 | -0.26% | 10,314 |
| Mar 4, 2026 | 60.49 | 61.43 | 59.53 | 61.41 | 61.41 | 1.22% | 3,314 |
| Mar 2, 2026 | 60.59 | 62.35 | 60.59 | 60.67 | 60.67 | -3.22% | 282 |
| Feb 27, 2026 | 60.00 | 64.83 | 60.00 | 62.69 | 62.69 | -2.67% | 831 |
| Feb 26, 2026 | 56.60 | 65.31 | 56.60 | 64.41 | 64.41 | 5.07% | 841 |
| Feb 25, 2026 | 60.00 | 61.90 | 60.00 | 61.30 | 61.30 | 0.28% | 715 |
| Feb 24, 2026 | 62.39 | 62.71 | 60.56 | 61.13 | 61.13 | -2.35% | 3,799 |
| Feb 23, 2026 | 63.28 | 63.28 | 62.06 | 62.60 | 62.60 | -1.03% | 855 |
| Feb 20, 2026 | 65.48 | 66.84 | 61.89 | 63.25 | 63.25 | -4.24% | 4,132 |
| Feb 19, 2026 | 66.33 | 68.13 | 65.94 | 66.05 | 66.05 | -1.58% | 2,428 |
| Feb 18, 2026 | 68.33 | 69.30 | 67.01 | 67.11 | 67.11 | -0.28% | 361 |
| Feb 17, 2026 | 68.02 | 70.28 | 66.80 | 67.30 | 67.30 | -1.03% | 337 |
| Feb 16, 2026 | 69.15 | 69.31 | 66.75 | 68.00 | 68.00 | -0.93% | 353 |
| Feb 13, 2026 | 68.79 | 69.62 | 68.08 | 68.64 | 68.64 | -2.93% | 4,051 |
| Feb 12, 2026 | 70.74 | 70.92 | 69.67 | 70.71 | 70.71 | -1.31% | 70 |
| Feb 11, 2026 | 72.33 | 72.33 | 71.65 | 71.65 | 71.65 | -0.94% | 292 |
| Feb 10, 2026 | 70.96 | 74.00 | 70.00 | 72.33 | 72.33 | 3.48% | 4,473 |
| Feb 9, 2026 | 70.01 | 72.50 | 69.63 | 69.90 | 69.90 | -1.27% | 362 |
| Feb 6, 2026 | 70.65 | 70.80 | 70.65 | 70.80 | 70.80 | -0.98% | 241 |
| Feb 5, 2026 | 71.50 | 72.79 | 71.42 | 71.50 | 71.50 | 0.11% | 1,343 |