LKP Finance Limited (BOM:507912)
India · Delayed Price · Currency is INR 595.40
-7.40 (-1.23%)
At close: Aug 29, 2025
LKP Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 635.00 | 635.00 | 592.00 | 595.40 | 595.40 | -1.23% | 13,648 |
| Aug 28, 2025 | 639.95 | 645.00 | 590.00 | 602.80 | 602.80 | -1.55% | 31,322 |
| Aug 26, 2025 | 601.00 | 635.00 | 601.00 | 612.30 | 612.30 | -1.09% | 10,582 |
| Aug 25, 2025 | 640.00 | 642.60 | 592.15 | 619.05 | 619.05 | 5.97% | 54,511 |
| Aug 22, 2025 | 536.40 | 584.20 | 527.00 | 584.20 | 584.20 | 10.00% | 41,457 |
| Aug 21, 2025 | 535.95 | 540.00 | 525.30 | 531.10 | 531.10 | -1.58% | 2,007 |
| Aug 20, 2025 | 534.50 | 540.00 | 520.20 | 539.65 | 539.65 | 0.88% | 4,777 |
| Aug 19, 2025 | 535.00 | 537.00 | 520.00 | 534.95 | 534.95 | -0.05% | 3,512 |
| Aug 18, 2025 | 565.00 | 565.00 | 532.00 | 535.20 | 535.20 | -0.89% | 1,925 |
| Aug 14, 2025 | 525.00 | 554.00 | 525.00 | 540.00 | 540.00 | 0.57% | 4,939 |
| Aug 13, 2025 | 514.00 | 543.00 | 514.00 | 536.95 | 536.95 | 4.27% | 7,228 |
| Aug 12, 2025 | 527.00 | 527.00 | 506.00 | 514.95 | 514.95 | -2.40% | 25,786 |
| Aug 11, 2025 | 525.00 | 557.00 | 520.00 | 527.60 | 527.60 | -0.60% | 8,282 |
| Aug 8, 2025 | 540.00 | 546.90 | 530.00 | 530.80 | 530.80 | -2.17% | 1,700 |
| Aug 7, 2025 | 552.60 | 552.60 | 530.00 | 542.60 | 542.60 | -1.81% | 1,935 |
| Aug 6, 2025 | 550.00 | 561.95 | 543.00 | 552.60 | 552.60 | 0.29% | 1,762 |
| Aug 5, 2025 | 552.50 | 567.00 | 550.00 | 551.00 | 551.00 | -0.67% | 3,122 |
| Aug 4, 2025 | 560.00 | 575.00 | 550.00 | 554.70 | 554.70 | -0.51% | 2,636 |
| Aug 1, 2025 | 551.55 | 600.00 | 551.55 | 557.55 | 557.55 | 1.09% | 11,017 |
| Jul 31, 2025 | 525.00 | 578.05 | 516.00 | 551.55 | 551.55 | 4.96% | 9,861 |
| Jul 30, 2025 | 519.95 | 530.00 | 512.00 | 525.50 | 525.50 | 1.10% | 2,797 |
| Jul 29, 2025 | 510.00 | 525.75 | 510.00 | 519.80 | 519.80 | -0.48% | 6,032 |
| Jul 28, 2025 | 524.00 | 535.00 | 520.00 | 522.30 | 522.30 | -0.61% | 764 |
| Jul 25, 2025 | 530.00 | 535.95 | 516.75 | 525.50 | 525.50 | -0.85% | 11,615 |
| Jul 24, 2025 | 530.05 | 535.00 | 526.10 | 530.00 | 530.00 | -0.02% | 4,567 |
| Jul 23, 2025 | 530.00 | 542.95 | 530.00 | 530.10 | 530.10 | -0.53% | 2,130 |
| Jul 22, 2025 | 532.00 | 539.00 | 526.10 | 532.95 | 532.95 | -0.44% | 3,061 |
| Jul 21, 2025 | 540.00 | 540.00 | 530.00 | 535.30 | 535.30 | 1.01% | 12,747 |
| Jul 18, 2025 | 512.00 | 534.00 | 512.00 | 529.95 | 529.95 | 1.77% | 4,788 |
| Jul 17, 2025 | 525.00 | 530.00 | 520.00 | 520.75 | 520.75 | -0.36% | 2,009 |
| Jul 16, 2025 | 535.70 | 541.00 | 520.00 | 522.65 | 522.65 | -1.67% | 7,383 |
| Jul 15, 2025 | 539.05 | 539.05 | 520.00 | 531.55 | 531.55 | 1.06% | 3,535 |
| Jul 14, 2025 | 549.00 | 549.00 | 525.00 | 525.95 | 525.95 | -1.51% | 3,748 |
| Jul 11, 2025 | 534.75 | 534.75 | 522.00 | 534.00 | 534.00 | -0.14% | 11,365 |
| Jul 10, 2025 | 550.00 | 550.00 | 525.00 | 534.75 | 534.75 | -0.89% | 2,522 |
| Jul 9, 2025 | 548.00 | 549.00 | 537.00 | 539.55 | 539.55 | 0.52% | 4,954 |
| Jul 8, 2025 | 561.00 | 561.00 | 531.00 | 536.75 | 536.75 | -1.28% | 6,102 |
| Jul 7, 2025 | 514.25 | 564.80 | 514.25 | 543.70 | 543.70 | 0.69% | 12,015 |
| Jul 4, 2025 | 532.00 | 550.00 | 510.25 | 540.00 | 540.00 | 1.56% | 21,140 |
| Jul 3, 2025 | 544.00 | 549.50 | 530.00 | 531.70 | 531.70 | -0.59% | 4,902 |
| Jul 2, 2025 | 529.00 | 535.00 | 520.00 | 534.85 | 534.85 | 1.11% | 1,859 |
| Jul 1, 2025 | 530.95 | 530.95 | 519.50 | 529.00 | 529.00 | 0.45% | 5,503 |
| Jun 30, 2025 | 546.00 | 550.00 | 521.00 | 526.65 | 526.65 | -3.53% | 9,126 |
| Jun 27, 2025 | 549.00 | 559.90 | 519.55 | 545.90 | 545.90 | 2.01% | 19,927 |
| Jun 26, 2025 | 544.95 | 544.95 | 520.00 | 535.15 | 535.15 | 3.01% | 30,402 |
| Jun 25, 2025 | 514.90 | 519.50 | 507.90 | 519.50 | 519.50 | 4.99% | 35,924 |
| Jun 24, 2025 | 480.25 | 506.00 | 480.25 | 494.80 | 494.80 | 0.93% | 11,887 |
| Jun 23, 2025 | 476.00 | 500.00 | 476.00 | 490.25 | 490.25 | 0.05% | 4,516 |
| Jun 20, 2025 | 498.50 | 504.00 | 488.00 | 490.00 | 490.00 | -0.49% | 6,751 |
| Jun 19, 2025 | 494.40 | 503.00 | 480.60 | 492.40 | 492.40 | 0.43% | 5,711 |