Skip to main content
logo
LKP Finance Limited (BOM:507912)
India flag India · Delayed Price · Currency is INR
193.19
-2.89 (-1.47%)
At close: Mar 5, 2026

LKP Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026192.83197.95188.00193.19193.19-1.47%65,670
Mar 4, 2026195.80202.78192.00196.08196.080.94%77,220
Mar 2, 2026198.01198.01188.11194.26194.26-1.89%47,505
Feb 27, 2026199.60201.99196.00198.01198.011.09%10,855
Feb 26, 2026197.48202.00194.00195.88195.88-0.10%117,545
Feb 25, 2026195.60198.00194.00196.08196.081.53%16,555
Feb 24, 2026196.99198.80192.00193.13193.13-1.15%49,030
Feb 23, 2026197.00198.80192.00195.37195.371.48%38,225
Feb 20, 2026196.80196.80192.00192.52192.52-1.21%5,645
Feb 19, 2026197.00197.00191.60194.87194.870.73%7,290
Feb 18, 2026192.70195.60190.20193.45193.450.39%523,665
Feb 17, 2026197.60197.60187.60192.69192.690.16%8,850
Feb 16, 2026199.20199.20184.01192.39192.39-0.15%8,425
Feb 13, 2026192.00198.00191.20192.68192.68-0.93%9,965
Feb 12, 2026195.21200.00194.40194.48194.48-0.37%7,365
Feb 11, 2026195.90199.66193.60195.21195.21-2.34%9,625
Feb 10, 2026198.00201.39190.32199.89199.89-0.06%17,740
Feb 9, 2026203.40208.00193.00200.01200.01-0.78%52,765
Feb 6, 2026199.77202.00195.00201.58201.581.92%13,970
Feb 5, 2026191.61200.20191.61197.79197.791.15%10,190
Feb 4, 2026194.00200.00194.00195.55195.55-0.07%10,375
Feb 3, 2026200.78201.80194.00195.68195.680.63%10,095
Feb 2, 2026193.99199.60189.90194.45194.450.24%30,615
Feb 1, 2026188.90200.00188.90193.99193.99-2.06%8,515
Jan 30, 2026184.00200.13182.00198.08198.083.92%70,920
Jan 29, 2026190.00197.95190.00190.60190.60-3.16%13,880
Jan 28, 2026199.85199.99192.00196.81196.81-1.52%11,690
Jan 27, 2026200.00205.00190.03199.85199.851.11%31,295
Jan 23, 2026199.00204.98192.41197.66197.66-1.62%30,025
Jan 22, 2026204.02206.98199.00200.92200.92-0.64%17,150
Jan 21, 2026214.79216.00199.09202.22202.22-3.50%23,335
Jan 20, 2026229.80230.20208.40209.56209.56-4.43%56,795
Jan 19, 2026221.80224.00210.00219.28219.282.77%36,810
Jan 16, 2026209.40217.15205.60213.36213.361.77%21,655
Jan 14, 2026218.00218.00203.30209.64209.64-2.04%313,300
Jan 13, 2026212.00223.58205.07214.00214.00-0.33%275,500
Jan 12, 2026226.97235.96213.50214.70214.70-4.46%80,345
Jan 9, 2026219.79225.76215.01224.73224.734.52%90,840
Jan 8, 2026204.40215.01204.20215.01215.015.00%229,665
Jan 7, 2026195.77205.40193.60204.78204.784.60%68,515
Jan 6, 2026200.20200.20191.00195.77195.77-0.50%15,360
Jan 5, 2026190.03201.60190.03196.76196.76-0.57%9,950
Jan 2, 2026195.26202.00190.40197.89197.891.35%52,730
Jan 1, 2026204.00204.00194.00195.26195.26-1.96%14,595
Dec 31, 2025198.00205.90187.20199.17199.171.11%48,110
Dec 30, 2025183.00199.80182.32196.98196.982.65%22,480
Dec 29, 2025198.00199.98188.00191.89191.89-2.79%17,195
Dec 26, 2025194.97199.80186.01197.39197.391.24%28,460
Dec 24, 2025186.56194.97182.00194.97194.975.00%157,755
Dec 23, 2025186.73186.73180.00185.69185.691.25%10,070